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

Kulicke and Soffa (NQ: KLIC )

46.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 24, 2011 10.55 10.64 10.36 10.36 1,675,190 -0.03(-0.30%)
May 23, 2011 10.45 10.65 10.35 10.39 2,124,488 -0.32(-3.03%)
May 20, 2011 10.77 10.92 10.61 10.72 1,774,273 +0.00(+0.00%)
May 19, 2011 10.97 11.00 10.71 10.72 2,557,473 -0.26(-2.39%)
May 18, 2011 10.62 11.06 10.58 10.98 1,965,969 +0.40(+3.75%)
May 17, 2011 10.73 10.82 10.48 10.58 1,916,043 -0.23(-2.17%)
May 16, 2011 10.97 11.27 10.80 10.82 1,997,161 -0.18(-1.60%)
May 13, 2011 11.18 11.34 10.92 10.99 1,960,299 -0.18(-1.58%)
May 12, 2011 10.83 11.48 10.73 11.17 3,063,658 +0.33(+3.08%)
May 11, 2011 11.17 11.18 10.74 10.83 3,460,023 -0.42(-3.77%)
May 10, 2011 11.35 11.47 11.10 11.26 2,610,029 +0.01(+0.08%)
May 09, 2011 10.88 11.31 10.69 11.25 4,689,731 +0.43(+4.01%)
May 06, 2011 10.42 10.87 10.16 10.82 4,779,276 +0.48(+4.63%)
May 05, 2011 9.471 10.49 9.390 10.34 5,737,855 +0.72(+7.51%)
May 04, 2011 9.209 9.733 9.209 9.615 6,310,959 +0.41(+4.41%)
May 03, 2011 9.326 9.507 8.983 9.209 10,940,486 +1.06(+12.96%)
May 02, 2011 8.225 8.288 8.117 8.153 1,896,861 -0.03(-0.33%)
Apr 29, 2011 7.873 8.184 7.864 8.180 1,500,142 +0.28(+3.48%)
Apr 28, 2011 8.189 8.189 7.801 7.904 1,463,274 -0.30(-3.69%)
Apr 27, 2011 8.135 8.234 8.044 8.207 708,033 +0.08(+1.00%)
Apr 26, 2011 7.837 8.180 7.801 8.126 1,543,800 +0.35(+4.53%)
Apr 25, 2011 7.855 7.909 7.683 7.773 751,468 -0.14(-1.71%)
Apr 21, 2011 7.837 7.918 7.683 7.909 941,499 +0.15(+1.98%)
Apr 20, 2011 7.575 7.782 7.548 7.755 848,101 +0.42(+5.79%)
Apr 19, 2011 7.277 7.340 7.151 7.331 809,243 +0.05(+0.74%)
Apr 18, 2011 7.367 7.412 7.160 7.277 1,483,693 -0.29(-3.82%)
Apr 15, 2011 7.575 7.584 7.417 7.566 742,719 -0.03(-0.36%)
Apr 14, 2011 7.340 7.593 7.268 7.593 1,045,903 +0.14(+1.82%)
Apr 13, 2011 7.503 7.539 7.331 7.457 1,116,213 +0.01(+0.12%)
Apr 12, 2011 7.710 7.746 7.385 7.448 2,188,985 -0.35(-4.51%)
Apr 11, 2011 8.414 9.408 7.769 7.801 1,183,940 -0.16(-2.04%)
Apr 08, 2011 8.162 8.180 7.918 7.963 693,022 -0.15(-1.89%)
Apr 07, 2011 8.261 8.261 8.080 8.117 770,016 -0.17(-2.07%)
Apr 06, 2011 8.234 8.351 8.198 8.288 794,986 +0.07(+0.88%)
Apr 05, 2011 8.098 8.333 8.045 8.216 1,430,727 +0.14(+1.68%)
Apr 04, 2011 8.378 8.396 8.008 8.080 892,637 -0.20(-2.40%)
Apr 01, 2011 8.541 8.556 8.198 8.279 997,036 -0.16(-1.93%)
Mar 31, 2011 8.378 8.487 8.324 8.442 1,325,004 +0.05(+0.54%)
Mar 30, 2011 8.523 8.559 8.324 8.396 1,621,357 -0.05(-0.64%)
Mar 29, 2011 8.523 8.604 8.369 8.451 1,233,046 -0.05(-0.53%)
Mar 28, 2011 8.613 8.666 8.405 8.496 1,091,823 -0.12(-1.36%)
Mar 25, 2011 8.315 8.758 8.315 8.613 1,674,471 +0.33(+4.03%)
Mar 24, 2011 8.117 8.442 8.089 8.279 1,301,103 +0.24(+3.03%)
Mar 23, 2011 7.927 8.098 7.810 8.035 1,056,954 +0.07(+0.91%)
Mar 22, 2011 7.945 8.017 7.846 7.963 1,041,510 -0.02(-0.23%)
Mar 21, 2011 7.972 8.017 7.846 7.981 647,312 +0.22(+2.79%)
Mar 18, 2011 7.710 7.792 7.593 7.764 1,143,556 +0.19(+2.50%)
Mar 17, 2011 7.674 7.773 7.566 7.575 863,030 +0.11(+1.45%)
Mar 16, 2011 7.602 7.846 7.403 7.467 1,241,328 -0.17(-2.25%)
Mar 15, 2011 7.457 7.710 7.268 7.638 1,246,851 -0.12(-1.51%)
Mar 14, 2011 7.764 7.891 7.656 7.755 1,021,544 -0.11(-1.38%)
Mar 11, 2011 7.773 7.963 7.674 7.864 925,611 +0.04(+0.46%)
Mar 10, 2011 8.053 8.062 7.728 7.828 1,522,327 -0.36(-4.41%)
Mar 09, 2011 8.460 8.460 8.180 8.189 1,049,361 -0.29(-3.41%)
Mar 08, 2011 8.315 8.622 8.207 8.478 854,951 +0.13(+1.51%)
Mar 07, 2011 8.803 8.803 8.234 8.351 1,201,389 -0.42(-4.74%)
Mar 04, 2011 8.956 8.956 8.640 8.767 1,083,659 -0.12(-1.32%)
Mar 03, 2011 8.721 9.001 8.721 8.884 1,089,849 +0.27(+3.14%)
Mar 02, 2011 8.306 8.730 8.279 8.613 1,085,063 +0.32(+3.81%)
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.