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, 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%)
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%)
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.