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

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
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, 2009 4.108 4.144 3.927 4.099 781,078 -0.04(-0.87%)
Nov 27, 2009 4.189 4.243 4.099 4.135 600,927 -0.17(-3.98%)
Nov 25, 2009 4.279 4.361 4.270 4.307 452,834 +0.04(+0.85%)
Nov 24, 2009 4.225 4.307 4.162 4.270 620,287 +0.03(+0.64%)
Nov 23, 2009 4.081 4.279 4.018 4.243 1,135,137 +0.29(+7.31%)
Nov 20, 2009 4.153 4.270 3.864 3.954 2,038,487 -0.23(-5.60%)
Nov 19, 2009 4.767 4.767 4.058 4.189 2,237,086 -0.60(-12.45%)
Nov 18, 2009 4.767 4.812 4.695 4.785 674,683 +0.03(+0.57%)
Nov 17, 2009 4.758 4.803 4.677 4.758 335,257 -0.03(-0.57%)
Nov 16, 2009 4.514 4.785 4.514 4.785 708,464 +0.34(+7.72%)
Nov 13, 2009 4.419 4.568 4.370 4.442 372,247 +0.01(+0.20%)
Nov 12, 2009 4.586 4.722 4.424 4.433 437,693 -0.15(-3.35%)
Nov 11, 2009 4.550 4.722 4.415 4.586 384,300 +0.14(+3.25%)
Nov 10, 2009 4.514 4.650 4.365 4.442 466,702 -0.13(-2.77%)
Nov 09, 2009 4.288 4.623 4.288 4.568 505,226 +0.34(+8.12%)
Nov 06, 2009 4.189 4.496 4.135 4.225 543,955 -0.05(-1.06%)
Nov 05, 2009 3.882 4.270 3.882 4.270 820,766 +0.43(+11.29%)
Nov 04, 2009 3.891 4.117 3.828 3.837 839,599 -0.01(-0.23%)
Nov 03, 2009 3.909 3.945 3.638 3.846 1,314,564 -0.14(-3.62%)
Nov 02, 2009 4.189 4.316 3.923 3.991 905,928 -0.21(-4.95%)
Oct 30, 2009 4.406 4.424 4.198 4.198 749,973 -0.25(-5.68%)
Oct 29, 2009 4.216 4.523 4.171 4.451 810,630 +0.30(+7.17%)
Oct 28, 2009 4.325 4.379 4.117 4.153 886,488 -0.21(-4.76%)
Oct 27, 2009 4.487 4.595 4.343 4.361 542,700 -0.12(-2.62%)
Oct 26, 2009 4.586 4.753 4.469 4.478 513,640 -0.09(-1.98%)
Oct 23, 2009 4.632 4.902 4.541 4.568 626,360 -0.23(-4.89%)
Oct 22, 2009 4.722 4.930 4.695 4.803 566,382 +0.05(+0.95%)
Oct 21, 2009 4.839 5.083 4.749 4.758 834,453 -0.12(-2.41%)
Oct 20, 2009 4.966 5.128 4.866 4.875 674,511 -0.16(-3.23%)
Oct 19, 2009 5.038 5.146 5.011 5.038 628,478 +0.00(+0.00%)
Oct 16, 2009 5.309 5.327 5.038 5.038 870,799 -0.33(-6.22%)
Oct 15, 2009 5.417 5.444 5.282 5.372 727,710 -0.11(-1.98%)
Oct 14, 2009 5.498 5.562 5.435 5.480 528,855 +0.11(+2.02%)
Oct 13, 2009 5.507 5.543 5.318 5.372 602,288 -0.13(-2.30%)
Oct 12, 2009 5.644 5.688 5.444 5.498 557,466 -0.03(-0.49%)
Oct 09, 2009 5.426 5.525 5.381 5.525 501,397 +0.07(+1.32%)
Oct 08, 2009 5.598 5.625 5.399 5.453 607,742 -0.10(-1.79%)
Oct 07, 2009 5.525 5.652 5.453 5.552 648,681 -0.04(-0.65%)
Oct 06, 2009 5.408 5.688 5.408 5.589 1,229,847 +0.23(+4.21%)
Oct 05, 2009 4.984 5.367 4.984 5.363 671,101 +0.43(+8.79%)
Oct 02, 2009 4.993 5.160 4.930 4.930 795,486 -0.14(-2.67%)
Oct 01, 2009 5.381 5.435 5.065 5.065 649,774 -0.38(-6.97%)
Sep 30, 2009 5.462 5.562 5.309 5.444 666,001 -0.01(-0.17%)
Sep 29, 2009 5.589 5.742 5.435 5.453 503,077 -0.14(-2.58%)
Sep 28, 2009 5.408 5.636 5.372 5.598 585,334 +0.23(+4.20%)
Sep 25, 2009 5.444 5.525 5.300 5.372 556,580 -0.10(-1.82%)
Sep 24, 2009 5.841 5.841 5.417 5.471 698,152 -0.33(-5.75%)
Sep 23, 2009 5.814 6.031 5.751 5.805 616,835 +0.02(+0.31%)
Sep 22, 2009 5.778 5.850 5.724 5.787 582,202 +0.07(+1.26%)
Sep 21, 2009 5.715 5.814 5.670 5.715 410,960 -0.10(-1.71%)
Sep 18, 2009 5.823 5.896 5.706 5.814 801,447 +0.03(+0.47%)
Sep 17, 2009 5.868 5.932 5.742 5.787 667,801 -0.09(-1.54%)
Sep 16, 2009 5.986 6.013 5.715 5.878 1,319,030 +0.20(+3.50%)
Sep 15, 2009 5.571 5.751 5.516 5.679 516,393 +0.08(+1.45%)
Sep 14, 2009 5.525 5.607 5.372 5.598 700,145 -0.04(-0.64%)
Sep 11, 2009 5.571 5.643 5.327 5.634 1,513,118 +0.07(+1.30%)
Sep 10, 2009 4.993 5.589 4.930 5.562 1,545,471 +0.56(+11.19%)
Sep 09, 2009 4.920 5.101 4.830 5.002 413,421 +0.04(+0.73%)
Sep 08, 2009 4.993 5.038 4.821 4.966 481,490 +0.09(+1.85%)
Sep 04, 2009 4.677 4.884 4.677 4.875 587,786 +0.17(+3.65%)
Sep 03, 2009 4.595 4.731 4.568 4.704 352,033 +0.14(+2.96%)
Sep 02, 2009 4.424 4.659 4.424 4.568 834,537 +0.14(+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.