Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.297 4.495 4.091 4.145 1,109,330 -0.12(-2.74%)
Jan 28, 2010 4.612 4.612 4.261 4.261 1,682,647 -0.35(-7.60%)
Jan 27, 2010 4.297 4.621 4.297 4.612 764,501 +0.29(+6.65%)
Jan 26, 2010 4.477 4.531 4.315 4.324 546,713 -0.16(-3.61%)
Jan 25, 2010 4.558 4.666 4.423 4.486 556,010 -0.01(-0.20%)
Jan 22, 2010 4.747 4.819 4.477 4.495 734,650 -0.24(-5.12%)
Jan 21, 2010 4.810 4.954 4.675 4.738 928,635 -0.02(-0.38%)
Jan 20, 2010 4.738 4.846 4.675 4.756 705,466 -0.04(-0.94%)
Jan 19, 2010 4.855 4.882 4.612 4.801 992,734 -0.05(-1.11%)
Jan 15, 2010 5.098 4.855 4.855 4.855 772,815 -0.22(-4.42%)
Jan 14, 2010 5.116 5.116 4.972 5.080 405,259 -0.07(-1.40%)
Jan 13, 2010 4.990 5.214 4.927 5.152 729,914 +0.17(+3.43%)
Jan 12, 2010 5.214 5.259 4.918 4.981 849,216 -0.30(-5.62%)
Jan 11, 2010 5.394 5.394 5.223 5.277 532,034 -0.07(-1.34%)
Jan 08, 2010 5.340 5.367 5.152 5.349 576,114 -0.01(-0.17%)
Jan 07, 2010 5.430 5.457 5.188 5.358 1,245,216 -0.11(-1.97%)
Jan 06, 2010 4.945 5.484 4.918 5.466 2,276,349 +0.54(+10.95%)
Jan 05, 2010 5.008 5.044 4.882 4.927 1,317,333 -0.01(-0.18%)
Jan 04, 2010 4.945 4.972 4.783 4.936 646,850 +0.09(+1.86%)
Dec 31, 2009 4.882 4.846 4.846 4.846 394,305 -0.03(-0.55%)
Dec 30, 2009 4.819 4.891 4.783 4.873 448,124 +0.03(+0.56%)
Dec 29, 2009 4.909 4.936 4.828 4.846 310,622 -0.05(-1.10%)
Dec 28, 2009 5.062 5.062 4.765 4.900 572,090 -0.17(-3.37%)
Dec 24, 2009 5.116 5.125 4.900 5.071 357,785 -0.03(-0.53%)
Dec 23, 2009 5.170 5.170 4.900 5.098 839,506 -0.06(-1.22%)
Dec 22, 2009 4.927 5.188 4.909 5.161 978,208 +0.25(+5.13%)
Dec 21, 2009 4.882 4.990 4.792 4.909 550,686 +0.06(+1.30%)
Dec 18, 2009 4.918 4.945 4.774 4.846 1,771,752 +0.00(+0.00%)
Dec 17, 2009 4.882 5.044 4.801 4.846 743,831 -0.10(-2.00%)
Dec 16, 2009 4.846 4.999 4.846 4.945 1,124,786 +0.18(+3.77%)
Dec 15, 2009 4.702 4.864 4.684 4.765 874,170 +0.05(+1.15%)
Dec 14, 2009 4.684 4.783 4.594 4.711 566,130 +0.13(+2.74%)
Dec 11, 2009 4.630 4.675 4.558 4.585 599,383 -0.02(-0.39%)
Dec 10, 2009 4.684 4.693 4.549 4.603 555,684 -0.04(-0.78%)
Dec 09, 2009 4.585 4.729 4.558 4.639 504,853 +0.00(+0.00%)
Dec 08, 2009 4.594 4.693 4.459 4.639 904,157 -0.04(-0.77%)
Dec 07, 2009 4.468 4.675 4.405 4.675 754,527 +0.18(+4.00%)
Dec 04, 2009 4.468 4.585 4.306 4.495 1,009,495 +0.16(+3.73%)
Dec 03, 2009 4.396 4.468 4.324 4.333 689,979 -0.04(-0.82%)
Dec 02, 2009 4.315 4.486 4.288 4.369 587,354 +0.06(+1.46%)
Dec 01, 2009 4.127 4.378 4.091 4.306 1,218,139 +0.22(+5.51%)
Nov 30, 2009 4.091 4.127 3.911 4.082 784,373 -0.04(-0.87%)
Nov 27, 2009 4.172 4.226 4.082 4.118 603,462 -0.17(-3.98%)
Nov 25, 2009 4.261 4.342 4.253 4.288 454,744 +0.04(+0.85%)
Nov 24, 2009 4.208 4.288 4.145 4.253 622,904 +0.03(+0.64%)
Nov 23, 2009 4.064 4.261 4.001 4.226 1,139,926 +0.29(+7.31%)
Nov 20, 2009 4.136 4.253 3.848 3.938 2,047,087 -0.23(-5.60%)
Nov 19, 2009 4.747 4.747 4.041 4.172 2,246,523 -0.59(-12.45%)
Nov 18, 2009 4.747 4.792 4.675 4.765 677,529 +0.03(+0.57%)
Nov 17, 2009 4.738 4.783 4.657 4.738 336,672 -0.03(-0.57%)
Nov 16, 2009 4.495 4.765 4.495 4.765 711,453 +0.34(+7.72%)
Nov 13, 2009 4.401 4.549 4.351 4.423 373,817 +0.01(+0.20%)
Nov 12, 2009 4.567 4.702 4.405 4.414 439,539 -0.15(-3.35%)
Nov 11, 2009 4.531 4.702 4.396 4.567 385,921 +0.14(+3.25%)
Nov 10, 2009 4.495 4.630 4.347 4.423 468,671 -0.13(-2.77%)
Nov 09, 2009 4.270 4.603 4.270 4.549 507,357 +0.34(+8.12%)
Nov 06, 2009 4.172 4.477 4.118 4.208 546,249 -0.04(-1.06%)
Nov 05, 2009 3.866 4.253 3.866 4.253 824,228 +0.43(+11.29%)
Nov 04, 2009 3.875 4.100 3.812 3.821 843,141 -0.01(-0.23%)
Nov 03, 2009 3.893 3.929 3.623 3.830 1,320,110 -0.14(-3.62%)
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.