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 29, 2008 4.659 4.677 4.577 4.641 456,091 -0.03(-0.58%)
Aug 28, 2008 4.650 4.686 4.595 4.668 480,086 +0.03(+0.58%)
Aug 27, 2008 4.604 4.731 4.586 4.641 416,516 +0.06(+1.38%)
Aug 26, 2008 4.650 4.659 4.559 4.577 609,762 -0.06(-1.36%)
Aug 25, 2008 4.632 4.650 4.523 4.641 714,319 -0.01(-0.19%)
Aug 22, 2008 4.677 4.713 4.614 4.650 853,519 +0.02(+0.39%)
Aug 21, 2008 4.758 4.776 4.623 4.632 1,157,519 -0.18(-3.75%)
Aug 20, 2008 4.930 4.975 4.749 4.812 759,633 -0.06(-1.30%)
Aug 19, 2008 4.975 5.038 4.866 4.875 543,832 -0.14(-2.70%)
Aug 18, 2008 5.191 5.209 4.902 5.011 666,243 -0.18(-3.48%)
Aug 15, 2008 5.444 5.471 5.101 5.191 821,002 -0.18(-3.36%)
Aug 14, 2008 5.372 5.525 5.345 5.372 722,867 -0.06(-1.16%)
Aug 13, 2008 5.300 5.462 5.227 5.435 1,474,827 +0.20(+3.79%)
Aug 12, 2008 5.372 5.372 5.146 5.236 998,245 -0.13(-2.36%)
Aug 11, 2008 5.155 5.516 5.146 5.363 1,082,360 +0.19(+3.66%)
Aug 08, 2008 5.155 5.255 5.065 5.173 758,709 +0.08(+1.60%)
Aug 07, 2008 4.957 5.264 4.920 5.092 997,142 +0.12(+2.36%)
Aug 06, 2008 5.688 5.923 4.717 4.975 3,221,736 -1.02(-17.02%)
Aug 05, 2008 6.049 6.049 5.878 5.995 701,618 +0.11(+1.84%)
Aug 04, 2008 5.742 5.959 5.643 5.887 1,037,159 +0.26(+4.65%)
Aug 01, 2008 5.769 5.941 5.589 5.625 647,695 -0.12(-2.04%)
Jul 31, 2008 5.914 5.959 5.715 5.742 1,051,476 -0.27(-4.50%)
Jul 30, 2008 6.094 6.166 5.841 6.013 1,003,960 -0.04(-0.60%)
Jul 29, 2008 6.049 6.184 5.878 6.049 398,209 +0.17(+2.92%)
Jul 28, 2008 5.986 5.986 5.742 5.878 558,834 -0.14(-2.40%)
Jul 25, 2008 5.950 6.139 5.868 6.022 410,084 +0.09(+1.52%)
Jul 24, 2008 6.130 6.212 5.868 5.932 473,709 -0.17(-2.81%)
Jul 23, 2008 5.941 6.221 5.805 6.103 792,204 +0.19(+3.21%)
Jul 22, 2008 5.941 6.004 5.823 5.914 783,186 -0.05(-0.91%)
Jul 21, 2008 5.787 6.031 5.733 5.968 628,882 +0.19(+3.28%)
Jul 18, 2008 6.157 6.157 5.688 5.778 1,191,454 -0.38(-6.16%)
Jul 17, 2008 6.130 6.221 5.995 6.157 678,064 +0.05(+0.89%)
Jul 16, 2008 5.832 6.166 5.814 6.103 659,468 +0.31(+5.30%)
Jul 15, 2008 5.625 6.013 5.598 5.796 918,330 +0.09(+1.58%)
Jul 14, 2008 5.787 5.868 5.652 5.706 765,753 -0.03(-0.47%)
Jul 11, 2008 5.760 5.814 5.471 5.733 894,241 -0.08(-1.40%)
Jul 10, 2008 5.778 5.950 5.697 5.814 738,986 +0.04(+0.63%)
Jul 09, 2008 6.031 6.067 5.778 5.778 568,736 -0.26(-4.33%)
Jul 08, 2008 5.850 6.040 5.769 6.040 792,923 +0.19(+3.24%)
Jul 07, 2008 6.067 6.139 5.828 5.850 1,095,946 -0.17(-2.85%)
Jul 04, 2008 6.347 6.437 6.013 6.022 645,191 +0.00(+0.00%)
Jul 03, 2008 6.347 6.437 6.013 6.022 645,191 -0.33(-5.12%)
Jul 02, 2008 6.744 6.753 6.302 6.347 956,570 -0.41(-6.02%)
Jul 01, 2008 6.546 6.762 6.464 6.753 814,938 +0.17(+2.61%)
Jun 30, 2008 6.376 6.690 6.376 6.582 936,886 +0.19(+2.97%)
Jun 27, 2008 6.573 6.663 6.374 6.392 1,614,685 -0.18(-2.75%)
Jun 26, 2008 6.889 6.889 6.500 6.573 987,267 -0.40(-5.70%)
Jun 25, 2008 6.672 6.997 6.672 6.970 1,126,126 +0.33(+4.89%)
Jun 24, 2008 6.681 6.798 6.555 6.645 857,011 -0.12(-1.74%)
Jun 23, 2008 6.907 6.997 6.708 6.762 781,944 -0.13(-1.83%)
Jun 20, 2008 6.934 6.961 6.600 6.889 1,673,826 -0.10(-1.42%)
Jun 19, 2008 7.033 7.178 6.862 6.988 2,085,599 -0.07(-1.02%)
Jun 18, 2008 6.771 7.132 6.744 7.060 1,284,697 +0.23(+3.30%)
Jun 17, 2008 6.537 6.916 6.510 6.835 2,120,646 +0.36(+5.58%)
Jun 16, 2008 6.166 6.573 6.085 6.473 2,360,424 +0.56(+9.47%)
Jun 13, 2008 5.688 6.004 5.688 5.914 759,792 +0.23(+3.97%)
Jun 12, 2008 5.941 6.081 5.661 5.688 1,041,600 -0.22(-3.67%)
Jun 11, 2008 6.157 6.175 5.905 5.905 738,193 -0.25(-4.11%)
Jun 10, 2008 6.157 6.293 6.121 6.157 581,179 -0.09(-1.45%)
Jun 09, 2008 6.275 6.383 6.112 6.248 687,844 +0.02(+0.29%)
Jun 06, 2008 6.311 6.446 6.230 6.230 588,575 -0.14(-2.13%)
Jun 05, 2008 6.230 6.410 6.221 6.365 849,697 +0.14(+2.32%)
Jun 04, 2008 6.194 6.320 6.175 6.221 551,592 -0.01(-0.14%)
Jun 03, 2008 6.275 6.320 6.130 6.230 326,534 -0.05(-0.72%)
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.