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 (%)
May 29, 2009 4.153 4.225 4.036 4.162 649,125 +0.08(+1.99%)
May 28, 2009 4.225 4.343 4.027 4.081 434,105 -0.11(-2.59%)
May 27, 2009 4.252 4.496 4.189 4.189 530,167 -0.10(-2.32%)
May 26, 2009 4.126 4.514 4.090 4.288 878,313 +0.06(+1.50%)
May 22, 2009 4.135 4.397 4.135 4.225 695,493 +0.12(+2.86%)
May 21, 2009 4.162 4.234 4.018 4.108 561,770 -0.22(-5.01%)
May 20, 2009 4.207 4.469 4.090 4.325 956,637 +0.15(+3.68%)
May 19, 2009 3.729 4.307 3.720 4.171 2,872,047 +0.83(+24.86%)
May 18, 2009 3.106 3.350 3.106 3.341 219,747 +0.31(+10.12%)
May 15, 2009 3.160 3.219 3.006 3.034 241,245 -0.14(-4.27%)
May 14, 2009 2.934 3.187 2.934 3.169 488,694 +0.21(+7.01%)
May 13, 2009 3.097 3.124 2.916 2.961 564,748 -0.20(-6.29%)
May 12, 2009 3.449 3.499 2.898 3.160 1,039,591 -0.28(-8.14%)
May 11, 2009 3.232 3.485 3.232 3.440 407,600 -0.13(-3.54%)
May 08, 2009 3.413 3.575 3.304 3.566 329,441 +0.23(+7.05%)
May 07, 2009 3.738 3.792 3.286 3.331 551,294 -0.40(-10.65%)
May 06, 2009 3.828 3.973 3.657 3.729 357,146 -0.06(-1.67%)
May 05, 2009 3.684 3.819 3.620 3.792 523,317 +0.05(+1.20%)
May 04, 2009 3.693 3.837 3.494 3.747 721,764 +0.19(+5.33%)
May 01, 2009 3.611 3.611 3.440 3.557 398,829 -0.05(-1.50%)
Apr 30, 2009 3.404 3.666 3.341 3.611 1,150,739 +0.25(+7.53%)
Apr 29, 2009 3.395 3.548 3.223 3.359 583,071 -0.02(-0.53%)
Apr 28, 2009 2.970 3.395 2.934 3.377 618,107 +0.36(+11.98%)
Apr 27, 2009 3.124 3.205 3.015 3.015 321,623 -0.26(-7.99%)
Apr 24, 2009 3.187 3.322 3.124 3.277 499,713 +0.05(+1.40%)
Apr 23, 2009 3.404 3.413 3.160 3.232 345,751 -0.07(-2.19%)
Apr 22, 2009 3.070 3.494 3.052 3.304 520,452 +0.18(+5.78%)
Apr 21, 2009 2.979 3.250 2.772 3.124 433,168 +0.06(+2.06%)
Apr 20, 2009 3.214 3.295 3.034 3.061 527,479 -0.33(-9.84%)
Apr 17, 2009 3.449 3.476 3.322 3.395 444,243 -0.04(-1.05%)
Apr 16, 2009 3.160 3.458 3.079 3.431 821,856 +0.30(+9.51%)
Apr 15, 2009 2.961 3.133 2.943 3.133 271,830 +0.14(+4.52%)
Apr 14, 2009 3.070 3.160 2.952 2.997 396,414 -0.14(-4.60%)
Apr 13, 2009 3.061 3.160 2.952 3.142 444,580 +0.02(+0.58%)
Apr 09, 2009 2.826 3.124 2.817 3.124 550,384 +0.37(+13.44%)
Apr 08, 2009 2.528 2.754 2.528 2.754 258,032 +0.24(+9.71%)
Apr 07, 2009 2.510 2.600 2.465 2.510 327,998 -0.09(-3.47%)
Apr 06, 2009 2.709 2.709 2.483 2.600 353,872 -0.15(-5.57%)
Apr 03, 2009 2.790 2.907 2.663 2.754 391,485 -0.05(-1.61%)
Apr 02, 2009 2.393 2.934 2.356 2.799 980,974 +0.30(+11.91%)
Apr 01, 2009 2.347 2.501 2.257 2.501 348,888 +0.14(+5.72%)
Mar 31, 2009 2.257 2.501 2.212 2.365 684,641 +0.15(+6.94%)
Mar 30, 2009 2.176 2.248 1.905 2.212 778,907 -0.20(-8.24%)
Mar 26, 2009 2.113 2.411 2.113 2.411 979,674 +0.34(+16.59%)
Mar 25, 2009 1.995 2.095 1.866 2.068 722,792 +0.16(+8.53%)
Mar 24, 2009 1.797 1.932 1.761 1.905 345,817 +0.05(+2.43%)
Mar 23, 2009 1.833 1.896 1.399 1.860 543,619 +0.35(+23.35%)
Mar 20, 2009 1.580 1.580 1.445 1.508 430,223 -0.06(-4.02%)
Mar 19, 2009 1.580 1.580 1.445 1.571 166,486 -0.01(-0.57%)
Mar 18, 2009 1.589 1.625 1.463 1.580 339,430 -0.02(-1.13%)
Mar 17, 2009 1.345 1.607 1.255 1.598 340,906 +0.25(+18.79%)
Mar 16, 2009 1.616 1.616 1.309 1.345 429,144 -0.05(-3.87%)
Mar 13, 2009 1.354 1.426 1.282 1.399 368,229 +0.05(+4.03%)
Mar 12, 2009 1.210 1.354 1.147 1.345 345,366 +0.13(+10.37%)
Mar 11, 2009 1.336 1.336 1.092 1.219 229,393 -0.11(-8.16%)
Mar 10, 2009 1.065 1.327 1.065 1.327 560,823 +0.29(+27.83%)
Mar 09, 2009 1.083 1.092 1.038 1.038 275,006 -0.06(-5.74%)
Mar 06, 2009 1.083 1.129 1.047 1.101 264,539 +0.06(+6.09%)
Mar 05, 2009 1.120 1.138 1.038 1.038 259,443 -0.13(-10.85%)
Mar 04, 2009 1.201 1.201 1.129 1.165 263,966 +0.06(+5.74%)
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.