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

Kulicke and Soffa (NQ: KLIC )

47.00 +0.98 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 6.455 6.546 6.383 6.446 938,258 -0.05(-0.83%)
Oct 28, 2004 6.437 6.582 6.356 6.500 780,756 +0.03(+0.42%)
Oct 27, 2004 6.157 6.582 6.049 6.473 771,119 +0.33(+5.29%)
Oct 26, 2004 6.166 6.248 6.058 6.148 946,787 -0.13(-2.01%)
Oct 25, 2004 6.103 6.302 5.868 6.275 1,180,825 +0.04(+0.58%)
Oct 22, 2004 6.510 6.528 6.194 6.239 1,345,195 -0.18(-2.81%)
Oct 21, 2004 5.850 6.482 5.814 6.419 2,435,086 +0.58(+9.89%)
Oct 20, 2004 5.562 5.859 5.480 5.841 1,533,378 +0.24(+4.35%)
Oct 19, 2004 5.652 5.796 5.552 5.598 1,647,906 +0.12(+2.14%)
Oct 18, 2004 5.372 5.525 5.227 5.480 1,313,850 +0.17(+3.23%)
Oct 15, 2004 5.408 5.516 5.291 5.309 487,128 -0.11(-2.00%)
Oct 14, 2004 5.589 5.589 5.381 5.417 582,825 -0.13(-2.28%)
Oct 13, 2004 5.823 5.868 5.543 5.543 851,643 -0.12(-2.07%)
Oct 12, 2004 5.480 5.715 5.417 5.661 897,498 +0.04(+0.64%)
Oct 11, 2004 5.661 5.724 5.480 5.625 671,324 -0.01(-0.16%)
Oct 08, 2004 5.688 5.823 5.634 5.634 1,340,986 -0.17(-2.95%)
Oct 07, 2004 5.823 5.887 5.751 5.805 711,751 +0.00(+0.00%)
Oct 06, 2004 5.796 5.850 5.661 5.805 743,983 -0.03(-0.46%)
Oct 05, 2004 5.715 6.004 5.670 5.832 1,164,543 +0.12(+2.05%)
Oct 04, 2004 5.625 5.868 5.552 5.715 1,434,579 +0.27(+4.98%)
Oct 01, 2004 5.146 5.498 5.146 5.444 1,086,235 +0.34(+6.73%)
Sep 30, 2004 5.038 5.236 5.038 5.101 827,275 -0.02(-0.35%)
Sep 29, 2004 4.993 5.291 4.948 5.119 1,844,396 +0.23(+4.61%)
Sep 28, 2004 5.002 5.011 4.794 4.893 985,885 -0.03(-0.55%)
Sep 27, 2004 4.848 5.083 4.830 4.920 744,758 -0.05(-1.09%)
Sep 24, 2004 5.173 5.191 4.920 4.975 1,354,388 -0.20(-3.84%)
Sep 23, 2004 5.137 5.273 5.119 5.173 657,700 +0.01(+0.17%)
Sep 22, 2004 5.264 5.327 5.146 5.164 1,147,708 -0.18(-3.38%)
Sep 21, 2004 5.408 5.480 5.200 5.345 1,301,334 -0.06(-1.17%)
Sep 20, 2004 5.191 5.589 5.146 5.408 1,227,456 +0.20(+3.81%)
Sep 17, 2004 5.246 5.336 4.957 5.209 978,243 +0.03(+0.52%)
Sep 16, 2004 5.300 5.417 5.128 5.182 909,349 -0.02(-0.35%)
Sep 15, 2004 5.309 5.309 5.101 5.200 872,577 -0.11(-2.04%)
Sep 14, 2004 5.372 5.372 5.173 5.309 1,001,060 -0.04(-0.68%)
Sep 13, 2004 5.327 5.390 5.119 5.345 1,210,399 +0.09(+1.72%)
Sep 10, 2004 5.137 5.363 5.065 5.255 1,228,453 +0.16(+3.19%)
Sep 09, 2004 4.920 5.137 4.857 5.092 1,262,124 +0.23(+4.64%)
Sep 08, 2004 4.812 4.957 4.767 4.866 885,979 +0.09(+1.89%)
Sep 07, 2004 4.975 5.038 4.758 4.776 935,600 -0.17(-3.47%)
Sep 03, 2004 4.993 5.083 4.875 4.948 687,605 -0.14(-2.66%)
Sep 02, 2004 4.920 5.092 4.812 5.083 954,429 +0.17(+3.49%)
Sep 01, 2004 4.939 5.516 4.884 4.911 1,303,549 -0.04(-0.73%)
Aug 31, 2004 5.047 5.074 4.830 4.948 656,703 -0.08(-1.62%)
Aug 30, 2004 5.182 5.191 4.966 5.029 660,358 -0.11(-2.11%)
Aug 27, 2004 5.273 5.282 5.128 5.137 640,975 -0.06(-1.22%)
Aug 26, 2004 5.155 5.291 5.146 5.200 1,114,812 +0.02(+0.35%)
Aug 25, 2004 4.993 5.255 4.930 5.182 1,336,334 +0.19(+3.80%)
Aug 24, 2004 5.182 5.191 4.956 4.993 1,117,138 -0.09(-1.78%)
Aug 23, 2004 5.264 5.327 5.029 5.083 951,439 -0.10(-1.92%)
Aug 20, 2004 4.984 5.200 4.966 5.182 1,071,836 +0.21(+4.17%)
Aug 19, 2004 4.993 5.083 4.893 4.975 1,371,224 +0.03(+0.55%)
Aug 18, 2004 4.641 4.948 4.641 4.948 1,623,870 +0.21(+4.38%)
Aug 17, 2004 4.668 4.767 4.623 4.740 1,052,342 +0.16(+3.55%)
Aug 16, 2004 4.614 4.740 4.568 4.577 1,213,389 +0.02(+0.40%)
Aug 13, 2004 4.668 4.740 4.334 4.559 2,087,517 -0.09(-1.94%)
Aug 12, 2004 4.794 4.821 4.550 4.650 3,141,300 -0.10(-2.09%)
Aug 11, 2004 4.984 4.984 4.650 4.749 12,806,992 -1.60(-25.18%)
Aug 09, 2004 6.284 6.464 6.284 6.347 625,579 +0.05(+0.72%)
Aug 06, 2004 6.401 6.537 6.257 6.302 840,677 -0.22(-3.32%)
Aug 05, 2004 6.663 6.735 6.500 6.519 749,964 -0.16(-2.43%)
Aug 04, 2004 6.708 6.771 6.464 6.681 888,969 +0.02(+0.27%)
Aug 03, 2004 6.934 7.006 6.609 6.663 1,387,174 -0.32(-4.53%)
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.