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

Kulicke and Soffa (NQ: KLIC )

46.73 +0.56 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 10.23 10.48 10.23 10.44 804,022 +0.24(+2.39%)
Mar 27, 2013 10.05 10.21 9.967 10.19 707,661 +0.09(+0.89%)
Mar 26, 2013 9.922 10.13 9.895 10.10 720,515 +0.26(+2.66%)
Mar 25, 2013 9.958 10.07 9.697 9.841 569,275 -0.04(-0.37%)
Mar 22, 2013 9.877 9.976 9.841 9.877 378,456 +0.10(+1.02%)
Mar 21, 2013 9.913 9.994 9.778 9.778 632,671 -0.19(-1.90%)
Mar 20, 2013 9.949 10.08 9.895 9.967 805,600 +0.08(+0.82%)
Mar 19, 2013 9.967 10.14 9.769 9.886 625,349 -0.08(-0.82%)
Mar 18, 2013 9.841 10.01 9.748 9.967 794,184 +0.04(+0.36%)
Mar 15, 2013 10.32 10.36 9.895 9.931 964,671 -0.41(-3.93%)
Mar 14, 2013 10.29 10.49 10.19 10.34 666,590 +0.11(+1.06%)
Mar 13, 2013 10.19 10.23 10.07 10.23 384,050 +0.04(+0.35%)
Mar 12, 2013 10.01 10.29 9.985 10.19 608,922 +0.17(+1.71%)
Mar 11, 2013 10.08 10.09 9.877 10.02 608,433 -0.04(-0.36%)
Mar 08, 2013 10.10 10.13 9.958 10.06 304,344 +0.05(+0.54%)
Mar 07, 2013 9.958 10.06 9.886 10.00 699,529 +0.10(+1.00%)
Mar 06, 2013 9.850 9.922 9.797 9.904 361,430 +0.13(+1.29%)
Mar 05, 2013 9.787 9.850 9.760 9.778 534,100 +0.11(+1.12%)
Mar 04, 2013 9.633 9.778 9.552 9.669 626,835 +0.02(+0.19%)
Mar 01, 2013 9.724 9.886 9.597 9.651 853,126 -0.12(-1.20%)
Feb 28, 2013 9.733 9.940 9.724 9.769 644,222 -0.01(-0.09%)
Feb 27, 2013 9.633 9.850 9.552 9.778 498,334 +0.15(+1.59%)
Feb 26, 2013 9.769 9.832 9.561 9.624 1,074,812 -0.06(-0.65%)
Feb 25, 2013 10.05 10.08 9.678 9.688 577,834 -0.24(-2.45%)
Feb 22, 2013 9.958 10.11 9.809 9.931 676,606 +0.06(+0.64%)
Feb 21, 2013 10.11 10.12 9.751 9.868 638,054 -0.27(-2.67%)
Feb 20, 2013 10.36 10.40 10.14 10.14 410,500 -0.21(-2.01%)
Feb 19, 2013 10.29 10.37 10.22 10.35 540,481 -0.02(-0.17%)
Feb 15, 2013 10.43 10.45 10.31 10.36 376,884 -0.05(-0.43%)
Feb 14, 2013 10.25 10.45 10.25 10.41 543,684 +0.11(+1.05%)
Feb 13, 2013 10.38 10.38 10.16 10.30 815,635 -0.05(-0.44%)
Feb 12, 2013 10.37 10.37 10.26 10.35 519,092 +0.02(+0.18%)
Feb 11, 2013 10.40 10.41 10.27 10.33 466,936 -0.05(-0.44%)
Feb 08, 2013 10.32 10.47 10.32 10.37 502,561 +0.05(+0.44%)
Feb 07, 2013 10.36 10.42 10.19 10.33 678,645 +0.00(+0.00%)
Feb 06, 2013 10.36 10.48 10.27 10.33 793,279 +0.07(+0.70%)
Feb 04, 2013 10.46 10.49 10.23 10.26 798,526 -0.26(-2.49%)
Feb 01, 2013 10.24 10.55 10.23 10.52 928,617 +0.30(+2.91%)
Jan 31, 2013 10.16 10.33 10.10 10.22 1,431,570 +0.01(+0.09%)
Jan 30, 2013 10.41 10.53 9.976 10.21 3,217,979 -0.42(-3.99%)
Jan 29, 2013 10.65 10.94 10.27 10.64 4,591,206 -0.97(-8.33%)
Jan 28, 2013 11.51 11.69 11.44 11.60 1,417,634 +0.23(+2.06%)
Jan 25, 2013 11.38 11.55 11.31 11.37 1,078,901 +0.07(+0.64%)
Jan 24, 2013 11.21 11.50 11.14 11.29 722,441 +0.03(+0.24%)
Jan 23, 2013 11.33 11.33 11.20 11.27 600,610 +0.00(+0.00%)
Jan 22, 2013 11.34 11.42 11.22 11.27 736,653 -0.09(-0.80%)
Jan 18, 2013 11.40 11.46 11.26 11.36 1,379,152 -0.07(-0.63%)
Jan 17, 2013 11.36 11.57 11.20 11.43 919,595 +0.19(+1.69%)
Jan 16, 2013 11.07 11.38 10.95 11.24 606,139 +0.20(+1.80%)
Jan 15, 2013 11.16 11.16 11.01 11.04 389,367 -0.13(-1.13%)
Jan 14, 2013 11.15 11.27 10.99 11.17 469,081 +0.03(+0.24%)
Jan 11, 2013 11.15 11.29 11.04 11.14 481,838 -0.01(-0.08%)
Jan 10, 2013 11.16 11.24 11.02 11.15 660,193 +0.14(+1.23%)
Jan 09, 2013 10.80 11.21 10.66 11.01 732,013 +0.28(+2.61%)
Jan 08, 2013 11.01 11.08 10.66 10.73 996,982 -0.23(-2.14%)
Jan 07, 2013 11.16 11.20 10.92 10.97 553,951 -0.23(-2.02%)
Jan 04, 2013 11.28 11.28 11.11 11.20 371,732 -0.04(-0.32%)
Jan 03, 2013 11.39 11.39 11.18 11.23 650,931 -0.22(-1.89%)
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.