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

Kulicke and Soffa (NQ: KLIC )

47.12 +0.95 (+2.06%)
Streaming Delayed Price Updated: 10:31 AM 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 31, 2003 4.433 4.514 4.288 4.288 542,847 -0.27(-5.94%)
Mar 28, 2003 4.695 4.722 4.514 4.559 300,052 -0.18(-3.81%)
Mar 27, 2003 4.785 4.821 4.695 4.740 379,229 -0.11(-2.23%)
Mar 26, 2003 4.966 5.056 4.704 4.848 799,043 -0.07(-1.47%)
Mar 25, 2003 4.930 5.047 4.785 4.920 311,589 -0.02(-0.37%)
Mar 24, 2003 4.920 5.056 4.875 4.939 896,240 -0.19(-3.70%)
Mar 21, 2003 5.146 5.205 5.020 5.128 679,204 +0.08(+1.61%)
Mar 20, 2003 4.722 5.164 4.559 5.047 1,080,647 +0.04(+0.72%)
Mar 19, 2003 5.020 5.101 4.948 5.011 1,846,982 -0.06(-1.25%)
Mar 18, 2003 5.056 5.092 4.893 5.074 2,272,801 +0.24(+5.05%)
Mar 17, 2003 4.424 5.011 4.424 4.830 996,213 +0.28(+6.15%)
Mar 14, 2003 4.650 4.776 4.488 4.550 625,269 -0.02(-0.40%)
Mar 13, 2003 4.316 4.641 4.288 4.568 1,499,485 +0.51(+12.44%)
Mar 12, 2003 4.108 4.153 3.964 4.063 1,074,647 -0.03(-0.66%)
Mar 11, 2003 3.991 4.189 3.973 4.090 358,201 +0.10(+2.49%)
Mar 10, 2003 4.090 4.143 3.991 3.991 231,158 -0.14(-3.28%)
Mar 07, 2003 4.126 4.234 4.036 4.126 455,440 -0.09(-2.14%)
Mar 06, 2003 4.334 4.397 4.153 4.216 954,097 -0.12(-2.71%)
Mar 05, 2003 4.478 4.514 4.153 4.334 1,495,387 -0.14(-3.23%)
Mar 04, 2003 4.767 4.812 4.442 4.478 766,689 -0.28(-5.88%)
Mar 03, 2003 5.011 5.146 4.740 4.758 548,932 -0.23(-4.70%)
Feb 28, 2003 5.056 5.182 4.785 4.993 1,581,892 -0.01(-0.18%)
Feb 27, 2003 4.650 5.101 4.559 5.002 1,350,512 +0.38(+8.20%)
Feb 26, 2003 4.830 4.830 4.586 4.623 502,634 -0.20(-4.12%)
Feb 25, 2003 4.857 4.893 4.650 4.821 451,462 -0.10(-2.02%)
Feb 24, 2003 4.830 4.993 4.749 4.920 483,362 +0.06(+1.30%)
Feb 21, 2003 5.002 5.047 4.740 4.857 270,035 -0.05(-0.92%)
Feb 20, 2003 4.839 4.993 4.830 4.902 286,871 +0.07(+1.50%)
Feb 19, 2003 4.866 4.975 4.758 4.830 491,447 -0.03(-0.56%)
Feb 18, 2003 4.740 4.920 4.695 4.857 479,153 +0.21(+4.47%)
Feb 14, 2003 4.397 4.659 4.379 4.650 434,848 +0.26(+5.97%)
Feb 13, 2003 4.541 4.541 4.288 4.388 437,950 -0.02(-0.41%)
Feb 12, 2003 4.379 4.460 4.325 4.406 489,343 +0.05(+1.04%)
Feb 11, 2003 4.288 4.514 4.288 4.361 850,535 +0.10(+2.33%)
Feb 10, 2003 4.216 4.316 4.072 4.261 395,749 +0.08(+1.94%)
Feb 07, 2003 4.361 4.460 4.126 4.180 558,347 -0.12(-2.73%)
Feb 06, 2003 4.307 4.496 4.216 4.298 1,121,790 +0.02(+0.42%)
Feb 05, 2003 4.532 4.623 4.261 4.279 1,764,316 -0.15(-3.46%)
Feb 04, 2003 4.568 4.595 4.343 4.433 1,257,694 -0.18(-3.80%)
Feb 03, 2003 4.686 4.785 4.514 4.608 1,170,968 -0.15(-3.15%)
Jan 31, 2003 4.803 4.866 4.496 4.758 2,439,516 -0.35(-6.89%)
Jan 30, 2003 5.670 5.805 5.056 5.110 1,557,236 -0.54(-9.58%)
Jan 29, 2003 5.507 5.778 5.462 5.652 865,266 +0.02(+0.32%)
Jan 28, 2003 5.652 5.787 5.426 5.634 828,272 +0.03(+0.48%)
Jan 27, 2003 5.580 5.841 5.552 5.607 1,158,341 -0.10(-1.74%)
Jan 24, 2003 5.760 5.823 5.589 5.706 882,656 -0.12(-2.02%)
Jan 23, 2003 5.995 6.085 5.607 5.823 1,340,765 +0.11(+1.90%)
Jan 22, 2003 5.914 5.995 5.534 5.715 3,504,154 +0.22(+3.94%)
Jan 21, 2003 5.372 5.571 5.264 5.498 1,167,645 +0.15(+2.87%)
Jan 17, 2003 5.462 5.625 5.236 5.345 1,669,504 -0.40(-6.92%)
Jan 16, 2003 6.139 6.230 5.715 5.742 774,442 -0.32(-5.22%)
Jan 15, 2003 6.184 6.320 5.787 6.058 1,916,169 -0.28(-4.42%)
Jan 14, 2003 6.311 6.600 6.139 6.338 1,013,354 +0.07(+1.15%)
Jan 13, 2003 6.609 6.853 6.257 6.266 1,293,359 -0.25(-3.88%)
Jan 10, 2003 5.625 6.537 5.562 6.519 1,667,400 +0.66(+11.25%)
Jan 09, 2003 5.959 6.157 5.814 5.859 1,236,538 +0.24(+4.34%)
Jan 08, 2003 5.697 5.769 5.552 5.616 572,968 -0.16(-2.81%)
Jan 07, 2003 6.040 6.139 5.760 5.778 989,541 -0.21(-3.47%)
Jan 06, 2003 5.670 6.166 5.643 5.986 1,369,895 +0.34(+6.08%)
Jan 03, 2003 5.462 5.814 5.435 5.643 846,437 +0.15(+2.80%)
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.