Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.047 5.074 4.830 4.948 656,703 -0.08(-1.62%)
Aug 30, 2004 5.182 5.191 4.966 5.029 660,358 -0.11(-2.11%)
Aug 27, 2004 5.273 5.282 5.128 5.137 640,975 -0.06(-1.22%)
Aug 26, 2004 5.155 5.291 5.146 5.200 1,114,812 +0.02(+0.35%)
Aug 25, 2004 4.993 5.255 4.930 5.182 1,336,334 +0.19(+3.80%)
Aug 24, 2004 5.182 5.191 4.956 4.993 1,117,138 -0.09(-1.78%)
Aug 23, 2004 5.264 5.327 5.029 5.083 951,439 -0.10(-1.92%)
Aug 20, 2004 4.984 5.200 4.966 5.182 1,071,836 +0.21(+4.17%)
Aug 19, 2004 4.993 5.083 4.893 4.975 1,371,224 +0.03(+0.55%)
Aug 18, 2004 4.641 4.948 4.641 4.948 1,623,870 +0.21(+4.38%)
Aug 17, 2004 4.668 4.767 4.623 4.740 1,052,342 +0.16(+3.55%)
Aug 16, 2004 4.614 4.740 4.568 4.577 1,213,389 +0.02(+0.40%)
Aug 13, 2004 4.668 4.740 4.334 4.559 2,087,517 -0.09(-1.94%)
Aug 12, 2004 4.794 4.821 4.550 4.650 3,141,300 -0.10(-2.09%)
Aug 11, 2004 4.984 4.984 4.650 4.749 12,806,992 -1.60(-25.18%)
Aug 09, 2004 6.284 6.464 6.284 6.347 625,579 +0.05(+0.72%)
Aug 06, 2004 6.401 6.537 6.257 6.302 840,677 -0.22(-3.32%)
Aug 05, 2004 6.663 6.735 6.500 6.519 749,964 -0.16(-2.43%)
Aug 04, 2004 6.708 6.771 6.464 6.681 888,969 +0.02(+0.27%)
Aug 03, 2004 6.934 7.006 6.609 6.663 1,387,174 -0.32(-4.53%)
Aug 02, 2004 7.105 7.132 6.798 6.979 1,638,380 -0.07(-1.02%)
Jul 30, 2004 6.916 7.250 6.916 7.051 1,310,859 +0.04(+0.51%)
Jul 29, 2004 6.789 7.087 6.771 7.015 1,456,953 +0.37(+5.57%)
Jul 28, 2004 6.952 6.979 6.510 6.645 1,793,114 -0.48(-6.72%)
Jul 27, 2004 6.961 7.151 6.907 7.123 1,427,601 +0.24(+3.54%)
Jul 26, 2004 6.907 7.069 6.726 6.880 1,649,013 -0.05(-0.65%)
Jul 23, 2004 7.385 7.494 6.862 6.925 2,301,619 -0.56(-7.48%)
Jul 22, 2004 7.512 7.629 7.169 7.485 2,561,132 +0.02(+0.24%)
Jul 21, 2004 8.098 8.333 7.467 7.467 4,420,814 -0.36(-4.61%)
Jul 20, 2004 7.593 7.864 7.539 7.828 1,726,214 +0.31(+4.08%)
Jul 19, 2004 7.512 7.728 7.512 7.521 1,702,843 -0.02(-0.30%)
Jul 16, 2004 7.665 7.855 7.510 7.543 2,113,767 -0.13(-1.71%)
Jul 15, 2004 7.683 7.945 7.557 7.674 1,376,984 +0.01(+0.12%)
Jul 14, 2004 7.846 7.900 7.584 7.665 1,356,271 -0.34(-4.28%)
Jul 13, 2004 7.909 8.180 7.909 8.008 2,039,890 +0.01(+0.11%)
Jul 12, 2004 8.243 8.252 7.782 7.999 2,602,335 -0.37(-4.42%)
Jul 09, 2004 8.424 8.622 8.333 8.369 803,351 -0.01(-0.11%)
Jul 08, 2004 8.387 8.622 8.225 8.378 1,228,453 -0.05(-0.54%)
Jul 07, 2004 8.532 8.803 8.405 8.424 1,238,753 -0.05(-0.53%)
Jul 06, 2004 8.947 8.947 8.306 8.469 2,916,565 -0.59(-6.48%)
Jul 02, 2004 9.263 9.344 8.947 9.056 1,538,252 -0.22(-2.34%)
Jul 01, 2004 9.859 9.886 9.218 9.272 1,801,974 -0.62(-6.30%)
Jun 30, 2004 9.688 9.904 9.606 9.895 1,294,023 +0.28(+2.91%)
Jun 29, 2004 9.272 9.624 9.272 9.615 2,219,877 +0.30(+3.20%)
Jun 28, 2004 9.624 9.651 9.272 9.317 2,007,658 -0.25(-2.64%)
Jun 25, 2004 9.353 9.782 9.182 9.570 3,842,529 +0.14(+1.53%)
Jun 24, 2004 9.525 9.561 9.074 9.426 5,476,812 -0.35(-3.60%)
Jun 23, 2004 9.570 9.814 9.353 9.778 908,796 +0.24(+2.56%)
Jun 22, 2004 9.092 9.534 9.037 9.534 792,053 +0.42(+4.66%)
Jun 21, 2004 9.155 9.417 9.037 9.110 854,966 -0.05(-0.49%)
Jun 18, 2004 9.028 9.353 8.983 9.155 1,043,814 +0.05(+0.50%)
Jun 17, 2004 9.462 9.462 9.110 9.110 1,143,499 -0.39(-4.09%)
Jun 16, 2004 9.706 9.706 9.408 9.498 649,725 -0.19(-1.91%)
Jun 15, 2004 9.742 9.742 9.570 9.683 1,104,622 +0.15(+1.56%)
Jun 14, 2004 9.534 9.588 9.426 9.534 1,065,412 -0.12(-1.22%)
Jun 10, 2004 9.651 9.769 9.480 9.651 1,137,407 +0.11(+1.14%)
Jun 09, 2004 10.16 10.21 9.489 9.543 2,099,922 -0.24(-2.49%)
Jun 08, 2004 10.02 10.02 9.751 9.787 1,270,985 -0.22(-2.17%)
Jun 07, 2004 9.976 10.08 9.776 10.00 879,776 +0.17(+1.74%)
Jun 04, 2004 9.642 9.886 9.615 9.832 804,791 +0.42(+4.51%)
Jun 03, 2004 9.769 9.778 9.408 9.408 698,128 -0.39(-3.96%)
Jun 02, 2004 10.32 10.32 9.742 9.796 925,078 -0.45(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.