Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.61 -0.07 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.541 8.856 8.496 8.766 2,820,371 +0.31(+3.61%)
Jan 28, 2011 8.982 8.991 8.451 8.460 2,949,818 -0.51(-5.71%)
Jan 27, 2011 8.577 8.991 8.523 8.973 2,817,700 +0.46(+5.39%)
Jan 26, 2011 8.118 8.563 8.118 8.514 2,276,315 +0.52(+6.52%)
Jan 25, 2011 8.217 8.298 7.921 7.993 1,526,734 -0.32(-3.89%)
Jan 24, 2011 8.109 8.397 8.055 8.316 1,560,479 +0.27(+3.35%)
Jan 21, 2011 8.271 8.361 8.038 8.046 1,592,980 -0.15(-1.86%)
Jan 20, 2011 8.145 8.244 7.885 8.199 2,420,131 -0.05(-0.65%)
Jan 19, 2011 8.685 8.685 8.190 8.253 2,790,619 -0.40(-4.57%)
Jan 18, 2011 8.811 8.838 8.550 8.649 2,163,377 -0.15(-1.74%)
Jan 14, 2011 8.433 8.910 8.433 8.802 3,132,145 +0.34(+4.04%)
Jan 13, 2011 8.532 8.541 8.370 8.460 1,745,769 -0.04(-0.42%)
Jan 12, 2011 8.226 8.568 8.172 8.496 3,120,608 +0.38(+4.71%)
Jan 11, 2011 8.208 8.406 8.091 8.114 4,149,550 -0.14(-1.69%)
Jan 10, 2011 7.867 8.307 7.732 8.253 6,054,634 +0.47(+6.00%)
Jan 07, 2011 7.210 7.867 7.183 7.786 8,276,357 +0.92(+13.35%)
Jan 06, 2011 6.536 6.869 6.517 6.869 2,245,764 +0.32(+4.95%)
Jan 05, 2011 6.563 6.581 6.473 6.545 1,778,390 -0.03(-0.44%)
Jan 04, 2011 6.545 6.644 6.437 6.574 1,850,298 +0.10(+1.56%)
Jan 03, 2011 6.545 6.779 6.455 6.473 2,315,555 +0.00(+0.00%)
Dec 31, 2010 6.482 6.608 6.455 6.473 1,304,267 -0.02(-0.28%)
Dec 30, 2010 6.572 6.635 6.491 6.491 944,224 -0.11(-1.63%)
Dec 29, 2010 6.743 6.752 6.572 6.599 855,651 -0.13(-2.00%)
Dec 28, 2010 6.851 6.905 6.725 6.734 1,255,178 -0.12(-1.71%)
Dec 27, 2010 6.671 6.878 6.626 6.851 707,035 +0.16(+2.42%)
Dec 23, 2010 6.716 6.743 6.662 6.689 361,164 -0.03(-0.40%)
Dec 22, 2010 6.788 6.797 6.680 6.716 836,292 -0.04(-0.67%)
Dec 21, 2010 6.743 6.833 6.698 6.761 704,379 +0.04(+0.67%)
Dec 20, 2010 6.698 6.824 6.635 6.716 1,373,161 +0.01(+0.13%)
Dec 17, 2010 6.554 6.707 6.446 6.707 3,064,136 +0.20(+3.04%)
Dec 16, 2010 6.473 6.604 6.419 6.509 1,633,663 +0.05(+0.84%)
Dec 15, 2010 6.671 6.671 6.455 6.455 1,611,044 -0.25(-3.75%)
Dec 14, 2010 6.788 6.869 6.680 6.707 1,706,472 -0.04(-0.67%)
Dec 13, 2010 7.031 7.031 6.752 6.752 1,278,525 -0.22(-3.10%)
Dec 10, 2010 6.950 7.031 6.842 6.968 1,299,216 +0.06(+0.91%)
Dec 09, 2010 6.833 6.959 6.747 6.905 1,919,941 +0.13(+1.99%)
Dec 08, 2010 6.662 6.833 6.617 6.770 1,687,996 +0.11(+1.69%)
Dec 07, 2010 6.743 6.869 6.635 6.657 1,660,376 -0.00(-0.07%)
Dec 06, 2010 6.383 6.779 6.347 6.662 3,881,981 +0.26(+4.07%)
Dec 03, 2010 6.338 6.428 6.289 6.401 1,042,960 -0.02(-0.28%)
Dec 02, 2010 6.293 6.437 6.132 6.419 1,379,368 +0.13(+2.00%)
Dec 01, 2010 6.105 6.329 6.033 6.293 2,332,420 +0.31(+5.26%)
Nov 30, 2010 5.916 6.024 5.817 5.979 2,010,077 -0.09(-1.48%)
Nov 29, 2010 6.060 6.176 5.961 6.069 1,783,596 +0.06(+1.05%)
Nov 26, 2010 5.916 6.051 5.862 6.006 567,358 +0.02(+0.30%)
Nov 24, 2010 5.736 5.988 5.988 5.988 1,874,016 +0.31(+5.38%)
Nov 23, 2010 5.601 5.731 5.502 5.682 1,802,662 +0.00(+0.00%)
Nov 22, 2010 5.565 5.700 5.475 5.682 1,855,267 +0.12(+2.10%)
Nov 19, 2010 5.340 5.592 5.304 5.565 2,213,776 +0.22(+4.21%)
Nov 18, 2010 5.152 5.394 5.143 5.340 2,362,208 +0.27(+5.32%)
Nov 17, 2010 5.205 5.214 5.062 5.071 1,207,389 -0.10(-1.91%)
Nov 16, 2010 5.232 5.286 5.080 5.170 1,644,383 -0.12(-2.21%)
Nov 15, 2010 5.403 5.448 5.268 5.286 1,443,140 -0.06(-1.18%)
Nov 12, 2010 5.529 5.619 5.259 5.349 3,939,252 -0.29(-5.10%)
Nov 11, 2010 5.349 5.673 5.304 5.637 4,241,382 -0.09(-1.57%)
Nov 10, 2010 5.745 5.803 5.547 5.727 2,257,746 -0.05(-0.93%)
Nov 09, 2010 5.970 6.024 5.754 5.781 1,740,560 -0.17(-2.87%)
Nov 08, 2010 5.943 6.010 5.907 5.952 1,391,192 +0.01(+0.15%)
Nov 05, 2010 5.898 6.096 5.817 5.943 2,041,843 +0.00(+0.00%)
Nov 04, 2010 5.664 5.943 5.637 5.943 2,944,099 +0.35(+6.27%)
Nov 03, 2010 5.547 5.592 5.403 5.592 1,345,492 +0.09(+1.63%)
Nov 02, 2010 5.439 5.548 5.376 5.502 1,474,470 +0.11(+2.00%)
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.