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

Kulicke and Soffa (NQ: KLIC )

44.77 +0.12 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 1.501 1.591 1.447 1.528 400,858 +0.04(+2.41%)
Dec 30, 2008 1.358 1.519 1.349 1.492 426,422 +0.14(+10.67%)
Dec 29, 2008 1.367 1.367 1.295 1.349 532,558 -0.02(-1.32%)
Dec 26, 2008 1.385 1.403 1.313 1.367 222,329 -0.05(-3.80%)
Dec 24, 2008 1.447 1.502 1.394 1.421 197,636 -0.04(-2.47%)
Dec 23, 2008 1.474 1.510 1.412 1.456 282,192 +0.00(+0.00%)
Dec 22, 2008 1.519 1.555 1.340 1.456 491,704 -0.06(-4.14%)
Dec 19, 2008 1.609 1.654 1.516 1.519 1,754,631 -0.01(-0.59%)
Dec 18, 2008 1.645 1.681 1.510 1.528 423,162 -0.08(-5.03%)
Dec 17, 2008 1.483 1.672 1.475 1.609 418,153 +0.10(+6.55%)
Dec 16, 2008 1.447 1.510 1.349 1.510 436,704 +0.12(+8.39%)
Dec 15, 2008 1.510 1.510 1.385 1.394 336,966 -0.13(-8.28%)
Dec 12, 2008 1.259 1.519 1.259 1.519 324,074 +0.24(+19.01%)
Dec 11, 2008 1.456 1.501 1.268 1.277 440,473 -0.19(-12.88%)
Dec 10, 2008 1.510 1.564 1.349 1.465 451,575 -0.02(-1.21%)
Dec 09, 2008 1.438 1.627 1.349 1.483 628,151 +0.09(+6.45%)
Dec 08, 2008 1.223 1.394 1.187 1.394 672,611 +0.21(+17.42%)
Dec 05, 2008 1.124 1.187 1.079 1.187 353,932 +0.07(+6.45%)
Dec 04, 2008 1.124 1.214 1.106 1.115 467,955 -0.01(-0.80%)
Dec 03, 2008 1.106 1.214 1.088 1.124 489,521 -0.04(-3.10%)
Dec 02, 2008 1.187 1.223 1.097 1.160 814,559 +0.07(+6.61%)
Dec 01, 2008 1.241 1.250 1.079 1.088 463,746 -0.18(-14.18%)
Nov 28, 2008 1.187 1.313 1.178 1.268 614,108 +0.13(+11.91%)
Nov 26, 2008 1.124 1.151 1.070 1.133 1,573,515 +0.00(+0.00%)
Nov 25, 2008 1.097 1.142 0.9979 1.133 801,822 +0.05(+5.00%)
Nov 24, 2008 1.160 1.214 1.034 1.079 980,986 -0.06(-5.51%)
Nov 21, 2008 1.169 1.169 1.034 1.142 999,447 +0.12(+11.40%)
Nov 20, 2008 1.178 1.322 1.016 1.025 768,714 -0.12(-10.24%)
Nov 19, 2008 1.492 1.501 1.016 1.142 1,824,758 -0.36(-23.95%)
Nov 18, 2008 1.663 1.690 1.483 1.501 734,441 -0.11(-6.70%)
Nov 17, 2008 1.807 2.014 1.582 1.609 735,613 -0.21(-11.39%)
Nov 14, 2008 2.239 2.239 1.807 1.816 637,426 -0.41(-18.55%)
Nov 13, 2008 1.726 2.436 1.645 2.230 1,177,901 +0.38(+20.39%)
Nov 12, 2008 2.023 2.167 1.762 1.852 598,817 -0.18(-8.85%)
Nov 11, 2008 2.203 2.212 2.023 2.032 405,941 -0.18(-8.13%)
Nov 10, 2008 2.382 2.526 2.140 2.212 346,147 -0.13(-5.38%)
Nov 07, 2008 2.311 2.436 2.248 2.338 356,890 +0.04(+1.96%)
Nov 06, 2008 2.652 2.652 2.284 2.293 458,024 -0.37(-13.85%)
Nov 05, 2008 2.877 2.895 2.598 2.661 372,722 -0.24(-8.36%)
Nov 04, 2008 2.877 2.958 2.832 2.904 429,348 +0.15(+5.56%)
Nov 03, 2008 2.715 2.850 2.562 2.751 476,881 +0.11(+4.08%)
Oct 31, 2008 2.320 2.661 2.257 2.643 927,056 +0.29(+12.21%)
Oct 30, 2008 2.248 2.382 2.203 2.356 551,417 +0.15(+6.94%)
Oct 29, 2008 2.293 2.293 2.131 2.203 615,452 -0.07(-3.16%)
Oct 28, 2008 2.248 2.409 2.158 2.275 451,780 +0.10(+4.55%)
Oct 27, 2008 2.302 2.400 2.167 2.176 452,875 -0.13(-5.47%)
Oct 24, 2008 2.329 2.445 2.248 2.302 487,175 -0.22(-8.57%)
Oct 23, 2008 2.715 2.715 2.391 2.517 682,523 -0.22(-7.89%)
Oct 22, 2008 2.949 3.102 2.679 2.733 552,449 -0.24(-8.16%)
Oct 21, 2008 3.084 3.138 2.967 2.976 266,251 -0.18(-5.70%)
Oct 20, 2008 3.003 3.156 2.976 3.156 217,780 +0.19(+6.36%)
Oct 17, 2008 2.904 3.192 2.895 2.967 403,741 -0.05(-1.79%)
Oct 16, 2008 2.778 3.048 2.697 3.021 429,215 +0.26(+9.45%)
Oct 15, 2008 3.048 3.210 2.751 2.760 433,737 -0.26(-8.63%)
Oct 14, 2008 3.353 3.353 3.012 3.021 443,075 -0.15(-4.82%)
Oct 13, 2008 3.048 3.219 2.922 3.174 658,794 +0.36(+12.78%)
Oct 10, 2008 2.814 2.967 2.508 2.814 998,830 -0.04(-1.57%)
Oct 09, 2008 3.192 3.317 2.850 2.859 615,959 -0.33(-10.42%)
Oct 08, 2008 3.147 3.317 2.994 3.192 721,403 +0.01(+0.28%)
Oct 07, 2008 3.174 3.416 3.147 3.183 717,019 -0.21(-6.10%)
Oct 06, 2008 3.398 3.479 3.147 3.389 821,227 -0.04(-1.31%)
Oct 03, 2008 3.749 3.839 3.416 3.434 954,531 -0.25(-6.83%)
Oct 02, 2008 3.902 3.956 3.686 3.686 733,642 -0.26(-6.61%)
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.