Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.82 -0.30 (-0.64%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.343 8.451 8.289 8.406 1,330,594 +0.04(+0.54%)
Mar 30, 2011 8.487 8.523 8.289 8.361 1,628,197 -0.05(-0.64%)
Mar 29, 2011 8.487 8.568 8.334 8.415 1,238,248 -0.04(-0.53%)
Mar 28, 2011 8.577 8.630 8.370 8.460 1,096,429 -0.12(-1.36%)
Mar 25, 2011 8.280 8.721 8.280 8.577 1,681,534 +0.33(+4.03%)
Mar 24, 2011 8.082 8.406 8.055 8.244 1,306,592 +0.24(+3.03%)
Mar 23, 2011 7.894 8.064 7.777 8.002 1,061,413 +0.07(+0.91%)
Mar 22, 2011 7.912 7.984 7.813 7.930 1,045,903 -0.02(-0.23%)
Mar 21, 2011 7.939 7.984 7.813 7.948 650,042 +0.22(+2.79%)
Mar 18, 2011 7.678 7.759 7.561 7.732 1,148,380 +0.19(+2.50%)
Mar 17, 2011 7.642 7.741 7.534 7.543 866,671 +0.11(+1.45%)
Mar 16, 2011 7.570 7.813 7.372 7.435 1,246,564 -0.17(-2.25%)
Mar 15, 2011 7.426 7.678 7.237 7.606 1,252,111 -0.12(-1.51%)
Mar 14, 2011 7.732 7.858 7.624 7.723 1,025,853 -0.11(-1.38%)
Mar 11, 2011 7.741 7.930 7.642 7.831 929,516 +0.04(+0.46%)
Mar 10, 2011 8.020 8.029 7.696 7.795 1,528,749 -0.36(-4.41%)
Mar 09, 2011 8.424 8.424 8.145 8.154 1,053,787 -0.29(-3.41%)
Mar 08, 2011 8.280 8.586 8.172 8.442 858,558 +0.13(+1.51%)
Mar 07, 2011 8.766 8.766 8.199 8.316 1,206,457 -0.41(-4.74%)
Mar 04, 2011 8.919 8.919 8.604 8.730 1,088,230 -0.12(-1.32%)
Mar 03, 2011 8.685 8.964 8.685 8.847 1,094,447 +0.27(+3.14%)
Mar 02, 2011 8.271 8.694 8.244 8.577 1,089,641 +0.31(+3.81%)
Mar 01, 2011 8.649 8.793 8.244 8.262 1,288,413 -0.36(-4.17%)
Feb 28, 2011 8.829 8.847 8.478 8.622 976,244 -0.13(-1.44%)
Feb 25, 2011 8.442 8.748 8.406 8.748 1,107,262 +0.38(+4.57%)
Feb 24, 2011 8.253 8.451 8.145 8.366 1,374,921 +0.11(+1.36%)
Feb 23, 2011 8.568 8.613 8.100 8.253 2,356,352 -0.31(-3.67%)
Feb 22, 2011 8.928 9.161 8.568 8.568 2,403,276 -0.46(-5.08%)
Feb 18, 2011 9.278 9.305 9.008 9.026 1,439,849 -0.18(-1.95%)
Feb 17, 2011 8.892 9.305 8.874 9.206 1,777,743 +0.33(+3.75%)
Feb 16, 2011 8.829 8.991 8.811 8.874 927,186 +0.08(+0.92%)
Feb 15, 2011 8.847 8.892 8.712 8.793 1,356,796 -0.13(-1.51%)
Feb 14, 2011 8.802 8.964 8.640 8.928 947,389 +0.07(+0.81%)
Feb 11, 2011 8.820 8.962 8.802 8.856 807,547 -0.01(-0.10%)
Feb 10, 2011 8.622 8.910 8.595 8.865 1,220,265 +0.10(+1.13%)
Feb 09, 2011 8.955 8.991 8.703 8.766 1,240,097 -0.22(-2.50%)
Feb 08, 2011 8.973 9.053 8.793 8.991 1,083,295 +0.03(+0.35%)
Feb 07, 2011 8.721 9.170 8.703 8.959 1,950,436 +0.27(+3.16%)
Feb 04, 2011 9.026 9.116 8.649 8.685 3,851,282 -0.36(-3.98%)
Feb 03, 2011 9.251 9.269 8.982 9.044 2,191,354 -0.20(-2.16%)
Feb 02, 2011 9.197 9.377 9.062 9.244 2,662,723 -0.01(-0.07%)
Feb 01, 2011 8.991 9.512 8.856 9.251 6,525,398 +0.49(+5.54%)
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%)
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.