Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.04 -0.57 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 4.172 4.297 3.906 3.974 909,750 -0.21(-4.95%)
Oct 30, 2009 4.387 4.405 4.181 4.181 753,137 -0.25(-5.68%)
Oct 29, 2009 4.199 4.504 4.154 4.432 814,050 +0.30(+7.17%)
Oct 28, 2009 4.306 4.360 4.100 4.136 890,228 -0.21(-4.76%)
Oct 27, 2009 4.468 4.576 4.324 4.342 544,989 -0.12(-2.62%)
Oct 26, 2009 4.567 4.733 4.450 4.459 515,807 -0.09(-1.98%)
Oct 23, 2009 4.612 4.882 4.522 4.549 629,002 -0.23(-4.89%)
Oct 22, 2009 4.702 4.909 4.675 4.783 568,771 +0.04(+0.95%)
Oct 21, 2009 4.819 5.062 4.729 4.738 837,973 -0.12(-2.41%)
Oct 20, 2009 4.945 5.107 4.846 4.855 677,357 -0.16(-3.23%)
Oct 19, 2009 5.017 5.125 4.990 5.017 631,129 +0.00(+0.00%)
Oct 16, 2009 5.286 5.304 5.017 5.017 874,472 -0.33(-6.22%)
Oct 15, 2009 5.394 5.421 5.259 5.349 730,780 -0.11(-1.98%)
Oct 14, 2009 5.475 5.538 5.412 5.457 531,086 +0.11(+2.02%)
Oct 13, 2009 5.484 5.520 5.295 5.349 604,829 -0.13(-2.30%)
Oct 12, 2009 5.620 5.664 5.421 5.475 559,818 -0.03(-0.49%)
Oct 09, 2009 5.403 5.502 5.358 5.502 503,512 +0.07(+1.32%)
Oct 08, 2009 5.574 5.601 5.376 5.430 610,306 -0.10(-1.79%)
Oct 07, 2009 5.502 5.628 5.430 5.529 651,417 -0.04(-0.65%)
Oct 06, 2009 5.385 5.664 5.385 5.565 1,235,035 +0.22(+4.21%)
Oct 05, 2009 4.963 5.345 4.963 5.340 673,932 +0.43(+8.79%)
Oct 02, 2009 4.972 5.138 4.909 4.909 798,842 -0.13(-2.67%)
Oct 01, 2009 5.358 5.412 5.044 5.044 652,515 -0.38(-6.97%)
Sep 30, 2009 5.439 5.538 5.286 5.421 668,811 -0.01(-0.17%)
Sep 29, 2009 5.565 5.718 5.412 5.430 505,199 -0.14(-2.58%)
Sep 28, 2009 5.385 5.612 5.349 5.574 587,803 +0.22(+4.20%)
Sep 25, 2009 5.421 5.502 5.277 5.349 558,928 -0.10(-1.82%)
Sep 24, 2009 5.817 5.817 5.394 5.448 701,097 -0.33(-5.75%)
Sep 23, 2009 5.790 6.006 5.727 5.781 619,437 +0.02(+0.31%)
Sep 22, 2009 5.754 5.826 5.700 5.763 584,658 +0.07(+1.26%)
Sep 21, 2009 5.691 5.790 5.646 5.691 412,694 -0.10(-1.71%)
Sep 18, 2009 5.799 5.871 5.682 5.790 804,828 +0.03(+0.47%)
Sep 17, 2009 5.844 5.907 5.718 5.763 670,618 -0.09(-1.54%)
Sep 16, 2009 5.961 5.988 5.691 5.853 1,324,594 +0.20(+3.50%)
Sep 15, 2009 5.547 5.727 5.493 5.655 518,571 +0.08(+1.45%)
Sep 14, 2009 5.502 5.583 5.349 5.574 703,098 -0.04(-0.64%)
Sep 11, 2009 5.547 5.619 5.304 5.610 1,519,501 +0.07(+1.30%)
Sep 10, 2009 4.972 5.565 4.909 5.538 1,551,991 +0.56(+11.19%)
Sep 09, 2009 4.900 5.080 4.810 4.981 415,165 +0.04(+0.73%)
Sep 08, 2009 4.972 5.017 4.801 4.945 483,521 +0.09(+1.85%)
Sep 04, 2009 4.657 4.864 4.657 4.855 590,266 +0.17(+3.65%)
Sep 03, 2009 4.576 4.711 4.549 4.684 353,518 +0.13(+2.96%)
Sep 02, 2009 4.405 4.639 4.405 4.549 838,057 +0.13(+3.05%)
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.