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 (%)
Jul 31, 2009 5.188 5.394 4.981 5.277 1,473,422 +0.02(+0.34%)
Jul 30, 2009 5.295 5.358 5.160 5.259 2,173,966 +0.07(+1.39%)
Jul 29, 2009 4.585 5.232 4.558 5.188 3,796,987 +0.70(+15.63%)
Jul 28, 2009 4.414 4.495 4.369 4.486 587,101 +0.04(+0.81%)
Jul 27, 2009 4.468 4.486 4.244 4.450 584,615 +0.04(+0.81%)
Jul 24, 2009 4.235 4.414 4.118 4.414 821,319 +0.12(+2.72%)
Jul 23, 2009 3.992 4.306 3.929 4.297 1,007,357 +0.29(+7.17%)
Jul 22, 2009 3.848 4.082 3.686 4.010 632,975 +0.13(+3.24%)
Jul 21, 2009 3.821 3.902 3.659 3.884 561,546 +0.09(+2.37%)
Jul 20, 2009 3.830 3.938 3.560 3.794 780,670 -0.03(-0.71%)
Jul 17, 2009 3.533 3.839 3.506 3.821 1,023,239 +0.24(+6.78%)
Jul 16, 2009 3.012 3.695 3.012 3.578 3,524,089 +0.53(+17.40%)
Jul 15, 2009 2.958 3.255 2.904 3.048 1,571,965 +0.22(+7.62%)
Jul 14, 2009 2.832 2.877 2.769 2.832 877,390 +0.00(+0.00%)
Jul 13, 2009 2.805 2.868 2.751 2.832 868,254 +0.04(+1.29%)
Jul 10, 2009 2.742 2.841 2.697 2.796 553,775 +0.04(+1.30%)
Jul 09, 2009 2.868 2.949 2.742 2.760 989,389 -0.04(-1.29%)
Jul 08, 2009 3.012 3.084 2.787 2.796 615,141 -0.18(-6.04%)
Jul 07, 2009 3.165 3.273 2.976 2.976 367,492 -0.18(-5.70%)
Jul 06, 2009 3.156 3.255 3.120 3.156 438,533 -0.06(-1.96%)
Jul 02, 2009 3.434 3.434 3.201 3.219 398,576 -0.22(-6.28%)
Jul 01, 2009 3.174 3.443 3.129 3.434 627,463 +0.38(+12.35%)
Jun 30, 2009 3.389 3.497 3.057 3.057 732,172 -0.31(-9.33%)
Jun 29, 2009 3.533 3.542 3.291 3.371 323,608 -0.21(-5.78%)
Jun 26, 2009 3.219 3.578 3.183 3.578 1,153,721 +0.31(+9.64%)
Jun 25, 2009 3.156 3.264 3.120 3.264 311,445 +0.13(+4.01%)
Jun 24, 2009 3.138 3.326 3.111 3.138 396,476 +0.05(+1.75%)
Jun 23, 2009 3.066 3.160 3.012 3.084 290,393 +0.02(+0.59%)
Jun 22, 2009 3.246 3.371 3.057 3.066 571,655 -0.22(-6.58%)
Jun 19, 2009 3.380 3.542 3.264 3.282 876,861 -0.02(-0.54%)
Jun 18, 2009 3.371 3.389 3.282 3.300 235,567 -0.09(-2.65%)
Jun 17, 2009 3.425 3.452 3.282 3.389 201,359 -0.04(-1.05%)
Jun 16, 2009 3.425 3.578 3.371 3.425 420,922 +0.02(+0.53%)
Jun 15, 2009 3.677 3.677 3.291 3.407 976,388 -0.32(-8.67%)
Jun 12, 2009 3.803 3.839 3.641 3.731 353,628 -0.12(-3.04%)
Jun 11, 2009 3.893 4.019 3.848 3.848 213,465 -0.03(-0.70%)
Jun 10, 2009 3.974 4.001 3.767 3.875 408,820 -0.07(-1.82%)
Jun 09, 2009 3.866 4.010 3.785 3.947 332,873 +0.13(+3.29%)
Jun 08, 2009 3.794 4.046 3.731 3.821 538,847 -0.22(-5.56%)
Jun 05, 2009 4.199 4.208 4.001 4.046 474,983 -0.08(-1.96%)
Jun 04, 2009 4.037 4.199 4.001 4.127 672,993 +0.14(+3.61%)
Jun 03, 2009 4.235 4.253 3.947 3.983 652,233 -0.32(-7.52%)
Jun 02, 2009 4.396 4.396 4.226 4.306 918,926 -0.11(-2.44%)
Jun 01, 2009 4.226 4.531 4.172 4.414 934,207 +0.27(+6.51%)
May 29, 2009 4.136 4.208 4.019 4.145 651,863 +0.08(+1.99%)
May 28, 2009 4.208 4.324 4.010 4.064 435,936 -0.11(-2.59%)
May 27, 2009 4.235 4.477 4.172 4.172 532,404 -0.10(-2.32%)
May 26, 2009 4.109 4.495 4.073 4.270 882,018 +0.06(+1.50%)
May 22, 2009 4.118 4.378 4.118 4.208 698,427 +0.12(+2.86%)
May 21, 2009 4.145 4.217 4.001 4.091 564,139 -0.22(-5.01%)
May 20, 2009 4.190 4.450 4.073 4.306 960,672 +0.15(+3.68%)
May 19, 2009 3.713 4.288 3.704 4.154 2,884,163 +0.83(+24.86%)
May 18, 2009 3.093 3.335 3.093 3.326 220,674 +0.31(+10.12%)
May 15, 2009 3.147 3.205 2.994 3.021 242,263 -0.13(-4.27%)
May 14, 2009 2.922 3.174 2.922 3.156 490,755 +0.21(+7.01%)
May 13, 2009 3.084 3.111 2.904 2.949 567,130 -0.20(-6.29%)
May 12, 2009 3.434 3.484 2.886 3.147 1,043,977 -0.28(-8.14%)
May 11, 2009 3.219 3.470 3.219 3.425 409,319 -0.13(-3.54%)
May 08, 2009 3.398 3.560 3.291 3.551 330,831 +0.23(+7.05%)
May 07, 2009 3.722 3.776 3.273 3.317 553,619 -0.40(-10.65%)
May 06, 2009 3.812 3.956 3.641 3.713 358,652 -0.06(-1.67%)
May 05, 2009 3.668 3.803 3.605 3.776 525,524 +0.04(+1.20%)
May 04, 2009 3.677 3.821 3.479 3.731 724,809 +0.19(+5.33%)
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.