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

Kulicke and Soffa (NQ: KLIC )

47.00 +0.98 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 9.561 9.633 9.498 9.570 292,040 +0.04(+0.38%)
Oct 29, 2015 9.606 9.615 9.444 9.534 352,920 -0.22(-2.22%)
Oct 28, 2015 9.453 9.751 9.426 9.751 530,024 +0.33(+3.45%)
Oct 27, 2015 9.408 9.570 9.353 9.426 546,646 -0.06(-0.67%)
Oct 26, 2015 9.516 9.561 9.399 9.489 520,263 -0.02(-0.19%)
Oct 23, 2015 9.290 9.543 9.182 9.507 475,209 +0.29(+3.13%)
Oct 22, 2015 9.227 9.362 9.155 9.218 276,076 +0.08(+0.89%)
Oct 21, 2015 9.263 9.480 9.119 9.137 564,537 +0.01(+0.10%)
Oct 20, 2015 9.046 9.155 9.028 9.128 341,401 +0.06(+0.70%)
Oct 19, 2015 9.065 9.227 9.019 9.065 315,298 -0.02(-0.20%)
Oct 16, 2015 9.372 9.372 9.065 9.083 372,925 -0.30(-3.18%)
Oct 15, 2015 9.191 9.412 9.191 9.381 529,577 +0.21(+2.26%)
Oct 14, 2015 8.875 9.281 8.875 9.173 607,909 +0.29(+3.25%)
Oct 13, 2015 9.037 9.074 8.866 8.884 424,987 -0.17(-1.89%)
Oct 12, 2015 9.065 9.119 8.983 9.056 344,360 +0.02(+0.20%)
Oct 09, 2015 9.010 9.105 8.956 9.037 431,761 -0.02(-0.20%)
Oct 08, 2015 8.902 9.083 8.658 9.056 689,396 +0.11(+1.21%)
Oct 07, 2015 8.676 8.974 8.658 8.947 881,255 +0.30(+3.44%)
Oct 06, 2015 8.514 8.694 8.487 8.649 460,833 +0.17(+2.02%)
Oct 05, 2015 8.243 8.505 8.243 8.478 692,566 +0.15(+1.84%)
Oct 02, 2015 8.153 8.396 8.126 8.324 559,291 +0.13(+1.54%)
Oct 01, 2015 8.270 8.351 8.117 8.198 477,224 -0.09(-1.09%)
Sep 30, 2015 8.189 8.387 8.189 8.288 615,910 +0.14(+1.66%)
Sep 29, 2015 8.117 8.225 8.071 8.153 421,797 +0.01(+0.11%)
Sep 28, 2015 8.198 8.225 8.108 8.144 374,449 -0.12(-1.42%)
Sep 25, 2015 8.135 8.405 8.108 8.261 953,561 +0.16(+2.01%)
Sep 24, 2015 8.071 8.207 7.990 8.098 1,046,473 -0.02(-0.22%)
Sep 23, 2015 7.981 8.171 7.972 8.117 709,451 +0.13(+1.58%)
Sep 22, 2015 8.089 8.153 7.945 7.990 860,253 -0.18(-2.21%)
Sep 21, 2015 8.315 8.369 8.117 8.171 650,857 -0.08(-0.98%)
Sep 18, 2015 8.351 8.396 8.225 8.252 1,451,842 -0.15(-1.83%)
Sep 17, 2015 8.360 8.523 8.351 8.405 470,579 -0.04(-0.43%)
Sep 16, 2015 8.451 8.487 8.360 8.442 599,036 +0.01(+0.11%)
Sep 15, 2015 8.306 8.451 8.297 8.433 902,349 +0.16(+1.97%)
Sep 14, 2015 8.207 8.396 8.207 8.270 638,551 +0.05(+0.55%)
Sep 11, 2015 8.442 8.451 8.117 8.225 1,091,403 -0.23(-2.67%)
Sep 10, 2015 8.920 8.938 8.315 8.451 1,908,227 -0.52(-5.84%)
Sep 09, 2015 8.839 9.191 8.758 8.974 1,841,996 -0.68(-7.02%)
Sep 08, 2015 9.678 9.787 9.588 9.651 509,498 +0.09(+0.94%)
Sep 04, 2015 9.624 9.561 9.561 9.561 224,734 -0.14(-1.40%)
Sep 03, 2015 9.624 9.823 9.624 9.697 408,748 +0.08(+0.85%)
Sep 02, 2015 9.588 9.707 9.453 9.615 303,758 +0.05(+0.57%)
Sep 01, 2015 9.435 9.859 9.408 9.561 1,107,048 +0.03(+0.28%)
Aug 31, 2015 9.570 9.742 9.454 9.534 727,944 +0.00(+0.00%)
Aug 28, 2015 9.408 9.660 9.408 9.534 546,756 +0.13(+1.34%)
Aug 27, 2015 9.308 9.543 9.209 9.408 413,478 +0.19(+2.06%)
Aug 26, 2015 9.182 9.263 9.056 9.218 303,980 +0.19(+2.10%)
Aug 25, 2015 9.480 9.480 9.028 9.028 436,670 -0.14(-1.48%)
Aug 24, 2015 9.056 9.444 8.740 9.164 897,257 -0.11(-1.17%)
Aug 21, 2015 9.146 9.453 9.146 9.272 770,888 +0.06(+0.69%)
Aug 20, 2015 9.209 9.326 9.092 9.209 560,406 -0.02(-0.20%)
Aug 19, 2015 9.173 9.408 9.083 9.227 438,453 +0.04(+0.39%)
Aug 18, 2015 9.218 9.362 9.182 9.191 358,113 -0.07(-0.78%)
Aug 17, 2015 9.209 9.408 9.209 9.263 306,246 +0.01(+0.10%)
Aug 14, 2015 9.245 9.308 9.182 9.254 202,721 -0.02(-0.19%)
Aug 13, 2015 9.381 9.480 9.263 9.272 148,226 -0.12(-1.25%)
Aug 12, 2015 9.254 9.453 9.164 9.390 340,728 +0.09(+0.97%)
Aug 11, 2015 9.706 9.706 9.299 9.299 504,607 -0.25(-2.65%)
Aug 10, 2015 9.317 9.688 9.317 9.552 406,714 +0.27(+2.92%)
Aug 07, 2015 9.326 9.471 9.227 9.281 479,690 -0.06(-0.68%)
Aug 06, 2015 9.281 9.390 9.182 9.344 510,289 +0.10(+1.07%)
Aug 05, 2015 9.191 9.408 9.155 9.245 660,068 +0.09(+0.99%)
Aug 04, 2015 8.893 9.281 8.776 9.155 1,124,132 +0.05(+0.50%)
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.