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

Kulicke and Soffa (NQ: KLIC )

46.16 -0.57 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2007 8.396 8.433 8.252 8.351 723,779 -0.02(-0.22%)
Mar 29, 2007 8.424 8.451 8.234 8.369 889,571 +0.02(+0.22%)
Mar 28, 2007 8.378 8.514 8.243 8.351 1,095,057 -0.09(-1.07%)
Mar 27, 2007 8.478 8.487 8.378 8.442 564,861 -0.07(-0.85%)
Mar 26, 2007 8.442 8.514 8.333 8.514 815,972 +0.07(+0.86%)
Mar 23, 2007 8.478 8.548 8.360 8.442 683,858 -0.05(-0.53%)
Mar 22, 2007 8.577 8.595 8.396 8.487 604,903 -0.07(-0.84%)
Mar 21, 2007 8.378 8.604 8.351 8.559 815,674 +0.18(+2.16%)
Mar 20, 2007 8.279 8.469 8.207 8.378 932,830 +0.10(+1.20%)
Mar 19, 2007 8.171 8.315 8.171 8.279 1,167,994 +0.14(+1.78%)
Mar 16, 2007 8.234 8.252 8.053 8.135 1,002,844 -0.12(-1.42%)
Mar 15, 2007 8.162 8.315 8.153 8.252 614,820 +0.10(+1.22%)
Mar 14, 2007 8.044 8.162 7.927 8.153 923,935 +0.10(+1.23%)
Mar 13, 2007 8.351 8.315 8.044 8.053 1,132,361 -0.30(-3.57%)
Mar 12, 2007 8.387 8.405 8.234 8.351 1,090,634 +0.13(+1.54%)
Mar 09, 2007 8.369 8.469 8.117 8.225 1,037,959 -0.08(-0.98%)
Mar 08, 2007 8.243 8.387 8.216 8.306 868,599 +0.14(+1.66%)
Mar 07, 2007 8.189 8.351 8.062 8.171 1,169,638 -0.05(-0.66%)
Mar 06, 2007 8.008 8.297 8.008 8.225 891,037 +0.28(+3.52%)
Mar 05, 2007 8.132 8.288 7.936 7.945 2,243,482 -0.31(-3.72%)
Mar 02, 2007 8.396 8.550 8.243 8.252 1,253,582 -0.23(-2.77%)
Mar 01, 2007 8.306 8.658 8.297 8.487 1,535,835 -0.09(-1.05%)
Feb 28, 2007 8.451 8.712 8.451 8.577 1,293,630 +0.13(+1.50%)
Feb 27, 2007 8.947 8.947 8.451 8.451 1,327,379 -0.63(-6.96%)
Feb 26, 2007 8.974 9.092 8.902 9.083 1,041,501 +0.14(+1.51%)
Feb 23, 2007 8.848 9.010 8.848 8.947 1,060,736 +0.08(+0.92%)
Feb 22, 2007 8.767 8.992 8.712 8.866 1,115,719 +0.10(+1.13%)
Feb 21, 2007 8.631 8.821 8.631 8.767 753,922 +0.05(+0.62%)
Feb 20, 2007 8.812 8.902 8.631 8.712 1,956,144 -0.24(-2.72%)
Feb 16, 2007 8.920 9.056 8.794 8.956 801,386 +0.03(+0.30%)
Feb 15, 2007 8.974 9.200 8.880 8.929 1,556,524 -0.05(-0.60%)
Feb 14, 2007 8.694 9.028 8.694 8.983 1,516,348 +0.34(+3.97%)
Feb 13, 2007 8.595 8.785 8.541 8.640 774,944 +0.07(+0.84%)
Feb 12, 2007 8.676 8.785 8.496 8.568 919,661 -0.12(-1.35%)
Feb 09, 2007 8.875 8.965 8.658 8.685 985,325 -0.23(-2.53%)
Feb 08, 2007 8.830 8.974 8.712 8.911 1,022,433 +0.06(+0.71%)
Feb 07, 2007 8.730 8.983 8.721 8.848 1,357,176 +0.16(+1.87%)
Feb 06, 2007 8.577 8.712 8.496 8.685 1,323,018 +0.11(+1.26%)
Feb 05, 2007 8.234 8.676 8.234 8.577 1,502,702 +0.31(+3.71%)
Feb 02, 2007 8.433 8.505 8.243 8.270 1,509,310 -0.16(-1.93%)
Feb 01, 2007 8.396 8.514 8.351 8.433 682,741 +0.05(+0.65%)
Jan 31, 2007 8.433 8.451 8.243 8.378 1,099,285 -0.05(-0.64%)
Jan 30, 2007 8.279 8.460 8.261 8.433 1,405,087 +0.14(+1.74%)
Jan 29, 2007 8.144 8.315 8.144 8.288 1,398,138 +0.06(+0.77%)
Jan 26, 2007 7.846 8.261 7.819 8.225 2,006,778 +0.38(+4.83%)
Jan 25, 2007 7.485 7.945 7.457 7.846 2,121,836 +0.14(+1.88%)
Jan 24, 2007 7.575 7.773 7.548 7.701 1,306,177 +0.15(+2.03%)
Jan 23, 2007 7.485 7.728 7.430 7.548 1,314,355 +0.05(+0.72%)
Jan 22, 2007 7.584 7.593 7.376 7.494 1,642,005 -0.11(-1.43%)
Jan 19, 2007 7.530 7.737 7.494 7.602 916,663 +0.04(+0.48%)
Jan 18, 2007 7.864 7.900 7.494 7.566 1,135,623 -0.38(-4.77%)
Jan 17, 2007 7.990 8.026 7.882 7.945 807,461 -0.05(-0.56%)
Jan 16, 2007 8.207 8.207 7.936 7.990 889,467 -0.22(-2.64%)
Jan 12, 2007 8.135 8.207 8.098 8.207 786,238 +0.07(+0.89%)
Jan 11, 2007 8.171 8.306 8.098 8.135 1,139,292 +0.01(+0.11%)
Jan 10, 2007 7.999 8.198 7.954 8.126 904,813 +0.13(+1.58%)
Jan 09, 2007 7.819 8.053 7.764 7.999 1,533,443 +0.16(+2.07%)
Jan 08, 2007 7.692 7.873 7.611 7.837 1,219,892 +0.19(+2.48%)
Jan 05, 2007 7.755 7.891 7.575 7.647 1,254,861 -0.18(-2.31%)
Jan 04, 2007 7.566 7.837 7.566 7.828 1,349,772 +0.22(+2.85%)
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.