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, 2012 10.18 10.33 10.18 10.32 851,309 +0.11(+1.06%)
Nov 29, 2012 10.39 10.44 10.12 10.21 1,002,931 -0.14(-1.31%)
Nov 28, 2012 9.796 10.45 9.706 10.35 1,558,642 +0.47(+4.75%)
Nov 27, 2012 9.624 9.886 9.489 9.877 1,350,817 +0.22(+2.24%)
Nov 26, 2012 9.588 9.688 9.471 9.660 996,342 +0.02(+0.19%)
Nov 23, 2012 9.633 9.733 9.480 9.642 344,289 +0.07(+0.75%)
Nov 21, 2012 9.362 9.615 9.326 9.570 438,827 +0.21(+2.22%)
Nov 20, 2012 9.209 9.390 9.074 9.362 649,348 +0.10(+1.07%)
Nov 19, 2012 9.281 9.399 9.111 9.263 565,374 +0.17(+1.89%)
Nov 16, 2012 8.911 9.119 8.740 9.092 1,050,277 +0.23(+2.55%)
Nov 15, 2012 8.992 9.083 8.821 8.866 667,905 -0.15(-1.70%)
Nov 14, 2012 9.182 9.290 8.983 9.019 601,341 -0.13(-1.39%)
Nov 13, 2012 9.209 9.390 9.037 9.146 713,073 -0.14(-1.46%)
Nov 12, 2012 9.507 9.525 9.236 9.281 901,612 -0.23(-2.37%)
Nov 09, 2012 9.245 9.624 9.128 9.507 1,181,055 +0.21(+2.23%)
Nov 08, 2012 9.290 9.543 9.136 9.299 2,506,654 -0.42(-4.28%)
Nov 07, 2012 9.706 9.751 9.444 9.715 1,708,687 -0.11(-1.10%)
Nov 06, 2012 9.263 10.02 9.209 9.823 1,955,721 +0.59(+6.35%)
Nov 05, 2012 9.299 9.462 9.173 9.236 1,007,833 -0.08(-0.87%)
Nov 02, 2012 9.534 9.560 9.306 9.317 506,806 -0.25(-2.64%)
Nov 01, 2012 9.236 9.579 9.021 9.570 948,602 +0.31(+3.31%)
Oct 31, 2012 8.848 9.335 8.821 9.263 859,686 +0.33(+3.74%)
Oct 26, 2012 9.019 8.929 8.929 8.929 912,672 -0.08(-0.90%)
Oct 25, 2012 8.758 9.074 8.721 9.010 766,100 +0.28(+3.21%)
Oct 24, 2012 8.875 8.875 8.667 8.730 474,695 -0.07(-0.82%)
Oct 23, 2012 8.649 8.857 8.604 8.803 802,110 +0.27(+3.17%)
Oct 19, 2012 8.866 8.911 8.496 8.532 886,133 -0.33(-3.77%)
Oct 18, 2012 8.830 9.037 8.785 8.866 1,238,384 +0.05(+0.61%)
Oct 17, 2012 8.712 8.893 8.685 8.812 847,621 +0.07(+0.83%)
Oct 16, 2012 8.749 8.812 8.703 8.740 989,638 +0.07(+0.83%)
Oct 15, 2012 8.767 8.884 8.631 8.667 671,408 -0.05(-0.52%)
Oct 12, 2012 8.794 8.830 8.667 8.712 917,699 -0.01(-0.10%)
Oct 11, 2012 8.721 8.803 8.663 8.721 633,083 +0.11(+1.26%)
Oct 10, 2012 9.001 9.046 8.568 8.613 882,248 -0.42(-4.60%)
Oct 09, 2012 9.245 9.381 8.973 9.028 736,975 -0.24(-2.63%)
Oct 08, 2012 9.254 9.317 9.137 9.272 417,666 -0.11(-1.15%)
Oct 05, 2012 9.408 9.471 9.254 9.381 415,225 +0.08(+0.87%)
Oct 04, 2012 9.435 9.471 9.182 9.299 405,590 -0.10(-1.06%)
Oct 03, 2012 9.471 9.489 9.326 9.399 783,125 -0.07(-0.76%)
Oct 02, 2012 9.498 9.597 9.362 9.471 867,163 +0.07(+0.77%)
Oct 01, 2012 9.417 9.579 9.353 9.399 794,166 +0.00(+0.05%)
Sep 28, 2012 9.326 9.443 9.272 9.394 938,675 -0.01(-0.14%)
Sep 27, 2012 9.164 9.457 9.065 9.408 1,105,265 +0.30(+3.27%)
Sep 26, 2012 9.227 9.281 9.015 9.110 1,023,977 -0.10(-1.08%)
Sep 25, 2012 9.408 9.435 9.150 9.209 2,182,588 -0.10(-1.07%)
Sep 24, 2012 9.516 9.615 9.236 9.308 870,171 -0.21(-2.18%)
Sep 21, 2012 9.561 9.660 9.480 9.516 628,529 +0.05(+0.57%)
Sep 20, 2012 9.669 9.751 9.435 9.462 1,154,833 -0.29(-2.96%)
Sep 19, 2012 10.01 10.07 9.697 9.751 1,191,239 -0.36(-3.57%)
Sep 18, 2012 10.38 10.38 10.08 10.11 766,109 -0.27(-2.61%)
Sep 17, 2012 10.86 10.86 10.37 10.38 538,389 -0.45(-4.17%)
Sep 14, 2012 10.64 10.90 10.54 10.83 807,487 +0.25(+2.39%)
Sep 13, 2012 10.49 10.63 10.26 10.58 672,657 +0.14(+1.30%)
Sep 12, 2012 10.36 10.56 10.23 10.45 583,588 +0.04(+0.35%)
Sep 11, 2012 10.36 10.48 10.17 10.41 604,962 +0.05(+0.52%)
Sep 10, 2012 10.25 10.43 10.20 10.36 793,659 +0.06(+0.61%)
Sep 07, 2012 10.45 10.54 10.21 10.29 785,657 -0.25(-2.36%)
Sep 06, 2012 10.26 10.71 10.18 10.54 952,468 +0.36(+3.50%)
Sep 05, 2012 10.26 10.41 10.09 10.18 571,993 -0.07(-0.70%)
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.