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

Kulicke and Soffa (NQ: KLIC )

41.66 +0.10 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 29, 2005 8.631 8.892 8.631 8.703 1,338,486 +0.03(+0.31%)
Jul 28, 2005 9.260 9.530 8.595 8.676 4,392,146 -0.35(-3.88%)
Jul 27, 2005 8.622 9.053 8.451 9.026 1,612,073 +0.40(+4.69%)
Jul 26, 2005 8.676 8.775 8.460 8.622 1,298,311 -0.05(-0.62%)
Jul 25, 2005 8.730 9.008 8.676 8.676 1,130,607 -0.10(-1.13%)
Jul 22, 2005 8.541 8.856 8.478 8.775 1,156,224 +0.29(+3.39%)
Jul 21, 2005 8.856 8.856 8.451 8.487 1,212,186 -0.37(-4.16%)
Jul 20, 2005 7.921 8.982 7.921 8.856 2,582,799 +0.67(+8.12%)
Jul 19, 2005 7.984 8.307 7.984 8.190 924,821 +0.22(+2.82%)
Jul 18, 2005 8.082 8.082 7.903 7.966 730,501 -0.11(-1.34%)
Jul 15, 2005 8.038 8.118 7.912 8.073 901,822 -0.02(-0.22%)
Jul 14, 2005 8.073 8.226 7.948 8.091 1,778,375 +0.20(+2.51%)
Jul 13, 2005 7.732 7.993 7.552 7.894 1,147,403 +0.15(+1.97%)
Jul 12, 2005 7.624 7.858 7.588 7.741 1,010,874 +0.14(+1.89%)
Jul 11, 2005 7.390 7.687 7.390 7.597 2,599,881 +0.22(+3.05%)
Jul 08, 2005 7.192 7.408 7.174 7.372 735,720 +0.18(+2.50%)
Jul 07, 2005 7.273 7.273 6.986 7.192 1,298,269 -0.11(-1.48%)
Jul 06, 2005 7.192 7.336 7.138 7.300 1,242,868 +0.13(+1.75%)
Jul 05, 2005 7.076 7.273 7.004 7.174 1,229,631 +0.08(+1.14%)
Jul 01, 2005 7.165 7.318 7.022 7.094 1,071,909 -0.02(-0.25%)
Jun 30, 2005 7.067 7.498 7.022 7.111 2,230,961 +0.11(+1.54%)
Jun 29, 2005 6.968 7.085 6.761 7.004 1,002,674 -0.01(-0.13%)
Jun 28, 2005 6.779 7.049 6.779 7.013 988,422 +0.25(+3.72%)
Jun 27, 2005 6.914 7.013 6.761 6.761 1,655,655 -0.25(-3.59%)
Jun 24, 2005 7.058 7.138 6.887 7.013 1,891,245 -0.04(-0.64%)
Jun 23, 2005 7.291 7.489 7.031 7.058 2,936,034 -0.33(-4.50%)
Jun 22, 2005 7.058 7.588 6.959 7.390 3,373,495 +0.28(+3.92%)
Jun 21, 2005 6.563 7.147 6.491 7.111 3,060,099 +0.58(+8.80%)
Jun 20, 2005 6.518 6.581 6.428 6.536 1,024,489 +0.00(+0.00%)
Jun 17, 2005 6.491 6.608 6.482 6.536 1,317,549 +0.10(+1.54%)
Jun 16, 2005 6.293 6.581 6.284 6.437 1,644,592 +0.16(+2.58%)
Jun 15, 2005 6.123 6.284 5.970 6.275 1,679,423 +0.15(+2.50%)
Jun 14, 2005 6.185 6.302 6.123 6.123 1,203,840 -0.04(-0.73%)
Jun 13, 2005 6.167 6.302 6.087 6.167 1,332,455 -0.09(-1.44%)
Jun 10, 2005 6.419 6.437 6.132 6.257 1,286,842 -0.15(-2.38%)
Jun 09, 2005 6.275 6.419 6.194 6.410 1,516,259 +0.16(+2.59%)
Jun 08, 2005 6.158 6.410 6.105 6.248 3,567,255 +0.16(+2.66%)
Jun 07, 2005 5.979 6.221 5.979 6.087 2,506,696 +0.13(+2.11%)
Jun 06, 2005 5.889 6.042 5.790 5.961 1,589,450 +0.13(+2.16%)
Jun 03, 2005 5.979 6.042 5.799 5.835 885,377 -0.12(-1.96%)
Jun 02, 2005 5.475 5.952 5.412 5.952 3,062,735 +0.49(+9.06%)
Jun 01, 2005 5.161 5.457 5.161 5.457 857,303 +0.23(+4.47%)
May 31, 2005 5.304 5.349 5.223 5.223 611,864 -0.02(-0.34%)
May 27, 2005 5.313 5.313 5.170 5.241 651,890 -0.05(-1.02%)
May 26, 2005 5.125 5.349 5.125 5.295 1,166,168 +0.16(+3.15%)
May 25, 2005 5.394 5.394 5.107 5.134 1,138,716 -0.20(-3.71%)
May 24, 2005 5.161 5.349 5.089 5.331 834,881 +0.13(+2.42%)
May 23, 2005 5.295 5.376 5.170 5.205 945,106 -0.10(-1.86%)
May 20, 2005 5.170 5.313 5.152 5.304 727,084 +0.08(+1.55%)
May 19, 2005 4.900 5.259 4.900 5.223 2,679,245 +0.30(+6.02%)
May 18, 2005 4.882 4.945 4.792 4.927 881,708 +0.04(+0.92%)
May 17, 2005 4.810 4.900 4.729 4.882 1,042,531 +0.04(+0.93%)
May 16, 2005 4.945 4.972 4.738 4.837 1,757,520 -0.10(-2.00%)
May 13, 2005 4.594 4.990 4.594 4.936 2,357,273 +0.38(+8.28%)
May 12, 2005 4.513 4.609 4.486 4.558 887,797 +0.02(+0.40%)
May 11, 2005 4.603 4.630 4.441 4.540 1,088,972 -0.05(-1.17%)
May 10, 2005 4.756 4.756 4.576 4.594 859,897 -0.17(-3.58%)
May 09, 2005 4.855 4.891 4.639 4.765 1,145,091 -0.09(-1.85%)
May 06, 2005 4.855 4.936 4.773 4.855 572,902 +0.04(+0.75%)
May 05, 2005 4.675 4.828 4.630 4.819 1,518,354 +0.11(+2.29%)
May 04, 2005 4.576 4.729 4.522 4.711 1,690,300 +0.13(+2.74%)
May 03, 2005 4.585 4.657 4.486 4.585 936,420 -0.03(-0.58%)
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.