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

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 10.46 10.68 10.45 10.66 393,256 +0.25(+2.43%)
Nov 27, 2015 10.35 10.44 10.33 10.41 207,377 +0.03(+0.26%)
Nov 25, 2015 10.35 10.38 10.38 10.38 336,935 +0.05(+0.52%)
Nov 24, 2015 9.994 10.38 9.994 10.33 519,314 +0.28(+2.79%)
Nov 23, 2015 10.20 10.29 9.994 10.05 690,030 -0.14(-1.33%)
Nov 20, 2015 10.43 10.53 10.15 10.18 750,375 -0.24(-2.34%)
Nov 19, 2015 9.868 10.57 9.520 10.43 1,445,284 +0.57(+5.77%)
Nov 18, 2015 9.778 10.29 9.390 9.859 1,378,057 +0.20(+2.06%)
Nov 17, 2015 9.263 9.669 8.640 9.660 2,719,978 -0.35(-3.52%)
Nov 16, 2015 9.877 10.08 9.877 10.01 640,838 +0.09(+0.91%)
Nov 13, 2015 9.913 10.02 9.841 9.922 544,880 -0.01(-0.09%)
Nov 12, 2015 9.814 9.994 9.787 9.931 878,350 +0.12(+1.20%)
Nov 11, 2015 9.633 9.895 9.507 9.814 516,149 +0.20(+2.07%)
Nov 10, 2015 9.715 9.715 9.570 9.615 492,014 -0.14(-1.39%)
Nov 09, 2015 9.805 9.805 9.408 9.751 354,777 -0.11(-1.10%)
Nov 06, 2015 9.715 9.913 9.335 9.859 244,841 +0.14(+1.49%)
Nov 05, 2015 9.435 9.769 9.435 9.715 314,709 +0.04(+0.37%)
Nov 04, 2015 9.823 9.832 9.669 9.678 309,592 -0.13(-1.29%)
Nov 03, 2015 9.706 9.850 9.678 9.805 218,636 +0.09(+0.93%)
Nov 02, 2015 9.588 9.823 9.588 9.715 309,488 +0.14(+1.51%)
Oct 30, 2015 9.561 9.633 9.498 9.570 292,040 +0.04(+0.38%)
Oct 29, 2015 9.606 9.615 9.444 9.534 352,920 -0.22(-2.22%)
Oct 28, 2015 9.453 9.751 9.426 9.751 530,024 +0.33(+3.45%)
Oct 27, 2015 9.408 9.570 9.353 9.426 546,646 -0.06(-0.67%)
Oct 26, 2015 9.516 9.561 9.399 9.489 520,263 -0.02(-0.19%)
Oct 23, 2015 9.290 9.543 9.182 9.507 475,209 +0.29(+3.13%)
Oct 22, 2015 9.227 9.362 9.155 9.218 276,076 +0.08(+0.89%)
Oct 21, 2015 9.263 9.480 9.119 9.137 564,537 +0.01(+0.10%)
Oct 20, 2015 9.046 9.155 9.028 9.128 341,401 +0.06(+0.70%)
Oct 19, 2015 9.065 9.227 9.019 9.065 315,298 -0.02(-0.20%)
Oct 16, 2015 9.372 9.372 9.065 9.083 372,925 -0.30(-3.18%)
Oct 15, 2015 9.191 9.412 9.191 9.381 529,577 +0.21(+2.26%)
Oct 14, 2015 8.875 9.281 8.875 9.173 607,909 +0.29(+3.25%)
Oct 13, 2015 9.037 9.074 8.866 8.884 424,987 -0.17(-1.89%)
Oct 12, 2015 9.065 9.119 8.983 9.056 344,360 +0.02(+0.20%)
Oct 09, 2015 9.010 9.105 8.956 9.037 431,761 -0.02(-0.20%)
Oct 08, 2015 8.902 9.083 8.658 9.056 689,396 +0.11(+1.21%)
Oct 07, 2015 8.676 8.974 8.658 8.947 881,255 +0.30(+3.44%)
Oct 06, 2015 8.514 8.694 8.487 8.649 460,833 +0.17(+2.02%)
Oct 05, 2015 8.243 8.505 8.243 8.478 692,566 +0.15(+1.84%)
Oct 02, 2015 8.153 8.396 8.126 8.324 559,291 +0.13(+1.54%)
Oct 01, 2015 8.270 8.351 8.117 8.198 477,224 -0.09(-1.09%)
Sep 30, 2015 8.189 8.387 8.189 8.288 615,910 +0.14(+1.66%)
Sep 29, 2015 8.117 8.225 8.071 8.153 421,797 +0.01(+0.11%)
Sep 28, 2015 8.198 8.225 8.108 8.144 374,449 -0.12(-1.42%)
Sep 25, 2015 8.135 8.405 8.108 8.261 953,561 +0.16(+2.01%)
Sep 24, 2015 8.071 8.207 7.990 8.098 1,046,473 -0.02(-0.22%)
Sep 23, 2015 7.981 8.171 7.972 8.117 709,451 +0.13(+1.58%)
Sep 22, 2015 8.089 8.153 7.945 7.990 860,253 -0.18(-2.21%)
Sep 21, 2015 8.315 8.369 8.117 8.171 650,857 -0.08(-0.98%)
Sep 18, 2015 8.351 8.396 8.225 8.252 1,451,842 -0.15(-1.83%)
Sep 17, 2015 8.360 8.523 8.351 8.405 470,579 -0.04(-0.43%)
Sep 16, 2015 8.451 8.487 8.360 8.442 599,036 +0.01(+0.11%)
Sep 15, 2015 8.306 8.451 8.297 8.433 902,349 +0.16(+1.97%)
Sep 14, 2015 8.207 8.396 8.207 8.270 638,551 +0.05(+0.55%)
Sep 11, 2015 8.442 8.451 8.117 8.225 1,091,403 -0.23(-2.67%)
Sep 10, 2015 8.920 8.938 8.315 8.451 1,908,227 -0.52(-5.84%)
Sep 09, 2015 8.839 9.191 8.758 8.974 1,841,996 -0.68(-7.02%)
Sep 08, 2015 9.678 9.787 9.588 9.651 509,498 +0.09(+0.94%)
Sep 04, 2015 9.624 9.561 9.561 9.561 224,734 -0.14(-1.40%)
Sep 03, 2015 9.624 9.823 9.624 9.697 408,748 +0.08(+0.85%)
Sep 02, 2015 9.588 9.707 9.453 9.615 303,758 +0.05(+0.57%)
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.