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 (%)
Nov 30, 2006 7.286 7.575 7.205 7.394 1,953,939 +0.08(+1.11%)
Nov 29, 2006 7.476 7.503 7.223 7.313 1,459,091 -0.09(-1.22%)
Nov 28, 2006 7.196 7.412 7.151 7.403 1,934,970 +0.17(+2.37%)
Nov 27, 2006 7.566 7.566 7.178 7.232 2,087,966 -0.33(-4.42%)
Nov 24, 2006 7.403 7.593 7.403 7.566 511,433 +0.09(+1.21%)
Nov 22, 2006 7.476 7.521 7.439 7.476 1,189,138 +0.02(+0.24%)
Nov 21, 2006 7.412 7.521 7.412 7.457 1,403,558 +0.03(+0.36%)
Nov 20, 2006 7.494 7.620 7.358 7.430 1,823,627 -0.12(-1.56%)
Nov 17, 2006 7.575 7.575 7.385 7.548 1,903,747 -0.10(-1.30%)
Nov 16, 2006 7.683 7.972 7.358 7.647 3,985,615 -0.42(-5.15%)
Nov 15, 2006 8.098 8.297 7.945 8.062 1,071,702 -0.02(-0.22%)
Nov 14, 2006 7.810 8.108 7.629 8.080 991,501 +0.32(+4.07%)
Nov 13, 2006 7.692 7.846 7.593 7.764 733,085 +0.09(+1.18%)
Nov 10, 2006 7.548 7.710 7.485 7.674 529,565 +0.10(+1.31%)
Nov 09, 2006 7.936 7.945 7.494 7.575 851,694 -0.30(-3.78%)
Nov 08, 2006 7.755 7.900 7.656 7.873 485,571 +0.09(+1.16%)
Nov 07, 2006 7.683 7.990 7.674 7.782 707,191 +0.07(+0.94%)
Nov 06, 2006 7.701 7.819 7.611 7.710 870,284 +0.07(+0.95%)
Nov 03, 2006 7.611 7.746 7.394 7.638 1,029,545 +0.07(+0.95%)
Nov 02, 2006 7.656 7.773 7.494 7.566 1,523,442 -0.17(-2.22%)
Nov 01, 2006 7.719 7.945 7.665 7.737 2,988,996 -0.37(-4.57%)
Oct 31, 2006 8.017 8.207 8.017 8.108 1,324,832 +0.10(+1.24%)
Oct 30, 2006 8.026 8.080 7.981 8.008 738,242 -0.05(-0.67%)
Oct 27, 2006 8.080 8.324 8.008 8.062 1,399,090 -0.05(-0.56%)
Oct 26, 2006 8.062 8.135 7.945 8.108 794,713 +0.10(+1.24%)
Oct 25, 2006 7.782 8.044 7.782 8.008 907,503 +0.23(+2.90%)
Oct 24, 2006 7.810 7.927 7.764 7.782 958,360 -0.07(-0.92%)
Oct 23, 2006 7.873 7.936 7.819 7.855 691,122 -0.07(-0.91%)
Oct 20, 2006 7.891 7.990 7.801 7.927 532,673 +0.05(+0.69%)
Oct 19, 2006 7.900 8.080 7.737 7.873 1,227,882 -0.06(-0.80%)
Oct 18, 2006 8.613 8.658 7.909 7.936 2,067,134 -0.64(-7.47%)
Oct 17, 2006 8.595 8.685 8.342 8.577 835,736 -0.04(-0.42%)
Oct 16, 2006 8.622 8.730 8.577 8.613 660,777 +0.05(+0.53%)
Oct 13, 2006 8.396 8.685 8.379 8.568 923,273 +0.13(+1.50%)
Oct 12, 2006 8.306 8.460 8.162 8.442 887,514 +0.12(+1.41%)
Oct 11, 2006 8.126 8.460 8.126 8.324 1,291,861 +0.11(+1.32%)
Oct 10, 2006 8.089 8.270 8.017 8.216 1,206,432 +0.09(+1.11%)
Oct 09, 2006 8.008 8.189 7.882 8.126 895,286 -0.01(-0.11%)
Oct 06, 2006 8.216 8.252 7.999 8.135 867,092 -0.12(-1.42%)
Oct 05, 2006 8.017 8.270 7.954 8.252 1,253,550 +0.25(+3.16%)
Oct 04, 2006 7.674 8.035 7.638 7.999 921,836 +0.33(+4.24%)
Oct 03, 2006 7.674 7.810 7.539 7.674 1,210,391 -0.08(-1.05%)
Oct 02, 2006 7.936 8.035 7.746 7.755 915,346 -0.23(-2.83%)
Sep 29, 2006 8.153 8.153 7.945 7.981 719,665 -0.11(-1.34%)
Sep 28, 2006 8.135 8.171 7.963 8.089 1,260,392 -0.05(-0.55%)
Sep 27, 2006 8.117 8.288 8.080 8.135 1,642,077 +0.05(+0.67%)
Sep 26, 2006 8.008 8.117 7.755 8.080 1,958,193 +0.06(+0.79%)
Sep 25, 2006 7.927 8.080 7.737 8.017 1,110,595 +0.11(+1.37%)
Sep 22, 2006 7.746 7.945 7.665 7.909 1,159,119 +0.16(+2.10%)
Sep 21, 2006 7.873 7.891 7.719 7.746 1,489,900 -0.07(-0.92%)
Sep 20, 2006 7.719 7.873 7.620 7.819 1,592,886 +0.18(+2.36%)
Sep 19, 2006 7.755 7.764 7.430 7.638 1,467,184 -0.05(-0.70%)
Sep 18, 2006 7.737 7.801 7.584 7.692 1,156,292 +0.00(+0.00%)
Sep 15, 2006 7.900 7.972 7.584 7.692 1,404,199 -0.12(-1.50%)
Sep 14, 2006 7.792 7.846 7.629 7.810 1,611,981 -0.04(-0.46%)
Sep 13, 2006 8.008 8.026 7.674 7.846 1,647,910 -0.11(-1.36%)
Sep 12, 2006 7.602 8.026 7.584 7.954 1,479,322 +0.39(+5.13%)
Sep 11, 2006 7.439 7.674 7.223 7.566 1,729,828 +0.11(+1.45%)
Sep 08, 2006 7.358 7.476 7.259 7.457 1,657,956 +0.17(+2.35%)
Sep 07, 2006 7.196 7.349 6.888 7.286 4,714,442 +0.51(+7.46%)
Sep 06, 2006 7.069 7.087 6.780 6.780 1,247,495 -0.37(-5.18%)
Sep 05, 2006 7.006 7.160 6.825 7.151 1,073,512 +0.14(+2.06%)
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.