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 5.209 5.417 5.002 5.300 1,467,233 +0.02(+0.34%)
Jul 30, 2009 5.318 5.381 5.182 5.282 2,164,834 +0.07(+1.39%)
Jul 29, 2009 4.604 5.255 4.577 5.209 3,781,037 +0.70(+15.63%)
Jul 28, 2009 4.433 4.514 4.388 4.505 584,635 +0.04(+0.81%)
Jul 27, 2009 4.487 4.505 4.261 4.469 582,160 +0.04(+0.81%)
Jul 24, 2009 4.252 4.433 4.136 4.433 817,868 +0.12(+2.72%)
Jul 23, 2009 4.009 4.325 3.945 4.316 1,003,125 +0.29(+7.17%)
Jul 22, 2009 3.864 4.099 3.702 4.027 630,316 +0.13(+3.24%)
Jul 21, 2009 3.837 3.918 3.675 3.900 559,187 +0.09(+2.37%)
Jul 20, 2009 3.846 3.954 3.575 3.810 777,391 -0.03(-0.71%)
Jul 17, 2009 3.548 3.855 3.521 3.837 1,018,941 +0.24(+6.78%)
Jul 16, 2009 3.025 3.711 3.025 3.593 3,509,285 +0.53(+17.40%)
Jul 15, 2009 2.970 3.268 2.916 3.061 1,565,362 +0.22(+7.62%)
Jul 14, 2009 2.844 2.889 2.781 2.844 873,704 +0.00(+0.00%)
Jul 13, 2009 2.817 2.880 2.763 2.844 864,606 +0.04(+1.29%)
Jul 10, 2009 2.754 2.853 2.709 2.808 551,449 +0.04(+1.30%)
Jul 09, 2009 2.880 2.961 2.754 2.772 985,233 -0.04(-1.29%)
Jul 08, 2009 3.025 3.097 2.799 2.808 612,557 -0.18(-6.04%)
Jul 07, 2009 3.178 3.286 2.988 2.988 365,948 -0.18(-5.70%)
Jul 06, 2009 3.169 3.268 3.133 3.169 436,691 -0.06(-1.96%)
Jul 02, 2009 3.449 3.449 3.214 3.232 396,901 -0.22(-6.28%)
Jul 01, 2009 3.187 3.458 3.142 3.449 624,827 +0.38(+12.35%)
Jun 30, 2009 3.404 3.512 3.070 3.070 729,097 -0.32(-9.33%)
Jun 29, 2009 3.548 3.557 3.304 3.386 322,248 -0.21(-5.78%)
Jun 26, 2009 3.232 3.593 3.196 3.593 1,148,874 +0.32(+9.64%)
Jun 25, 2009 3.169 3.277 3.133 3.277 310,137 +0.13(+4.01%)
Jun 24, 2009 3.151 3.341 3.124 3.151 394,810 +0.05(+1.75%)
Jun 23, 2009 3.079 3.173 3.025 3.097 289,173 +0.02(+0.59%)
Jun 22, 2009 3.259 3.386 3.070 3.079 569,254 -0.22(-6.58%)
Jun 19, 2009 3.395 3.557 3.277 3.295 873,177 -0.02(-0.54%)
Jun 18, 2009 3.386 3.404 3.295 3.313 234,577 -0.09(-2.65%)
Jun 17, 2009 3.440 3.467 3.295 3.404 200,513 -0.04(-1.05%)
Jun 16, 2009 3.440 3.593 3.386 3.440 419,153 +0.02(+0.53%)
Jun 15, 2009 3.693 3.693 3.304 3.422 972,286 -0.33(-8.67%)
Jun 12, 2009 3.819 3.855 3.657 3.747 352,143 -0.12(-3.04%)
Jun 11, 2009 3.909 4.036 3.864 3.864 212,568 -0.03(-0.70%)
Jun 10, 2009 3.991 4.018 3.783 3.891 407,103 -0.07(-1.82%)
Jun 09, 2009 3.882 4.027 3.801 3.963 331,475 +0.13(+3.29%)
Jun 08, 2009 3.810 4.063 3.747 3.837 536,584 -0.23(-5.56%)
Jun 05, 2009 4.216 4.225 4.018 4.063 472,988 -0.08(-1.96%)
Jun 04, 2009 4.054 4.216 4.018 4.144 670,166 +0.14(+3.61%)
Jun 03, 2009 4.252 4.270 3.963 4.000 649,494 -0.33(-7.52%)
Jun 02, 2009 4.415 4.415 4.243 4.325 915,066 -0.11(-2.44%)
Jun 01, 2009 4.243 4.550 4.189 4.433 930,282 +0.27(+6.51%)
May 29, 2009 4.153 4.225 4.036 4.162 649,125 +0.08(+1.99%)
May 28, 2009 4.225 4.343 4.027 4.081 434,105 -0.11(-2.59%)
May 27, 2009 4.252 4.496 4.189 4.189 530,167 -0.10(-2.32%)
May 26, 2009 4.126 4.514 4.090 4.288 878,313 +0.06(+1.50%)
May 22, 2009 4.135 4.397 4.135 4.225 695,493 +0.12(+2.86%)
May 21, 2009 4.162 4.234 4.018 4.108 561,770 -0.22(-5.01%)
May 20, 2009 4.207 4.469 4.090 4.325 956,637 +0.15(+3.68%)
May 19, 2009 3.729 4.307 3.720 4.171 2,872,047 +0.83(+24.86%)
May 18, 2009 3.106 3.350 3.106 3.341 219,747 +0.31(+10.12%)
May 15, 2009 3.160 3.219 3.006 3.034 241,245 -0.14(-4.27%)
May 14, 2009 2.934 3.187 2.934 3.169 488,694 +0.21(+7.01%)
May 13, 2009 3.097 3.124 2.916 2.961 564,748 -0.20(-6.29%)
May 12, 2009 3.449 3.499 2.898 3.160 1,039,591 -0.28(-8.14%)
May 11, 2009 3.232 3.485 3.232 3.440 407,600 -0.13(-3.54%)
May 08, 2009 3.413 3.575 3.304 3.566 329,441 +0.23(+7.05%)
May 07, 2009 3.738 3.792 3.286 3.331 551,294 -0.40(-10.65%)
May 06, 2009 3.828 3.973 3.657 3.729 357,146 -0.06(-1.67%)
May 05, 2009 3.684 3.819 3.620 3.792 523,317 +0.05(+1.20%)
May 04, 2009 3.693 3.837 3.494 3.747 721,764 +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.