Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.22 -0.90 (-1.92%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.114 6.185 5.889 6.042 3,245,774 -0.21(-3.31%)
Jul 29, 2010 6.149 6.311 6.042 6.248 2,543,238 +0.14(+2.36%)
Jul 28, 2010 6.500 6.550 6.078 6.105 2,523,723 -0.43(-6.60%)
Jul 27, 2010 6.626 6.689 6.437 6.536 1,401,692 -0.04(-0.55%)
Jul 26, 2010 6.437 6.572 6.302 6.572 1,549,983 +0.13(+1.95%)
Jul 23, 2010 6.293 6.455 6.141 6.446 2,081,233 +0.15(+2.43%)
Jul 22, 2010 6.087 6.293 6.042 6.293 2,026,253 +0.37(+6.22%)
Jul 21, 2010 6.302 6.302 5.925 5.925 4,564,301 -0.31(-4.91%)
Jul 20, 2010 5.979 6.257 5.889 6.230 2,624,264 +0.11(+1.76%)
Jul 19, 2010 6.248 6.275 5.889 6.123 3,417,766 -0.07(-1.16%)
Jul 16, 2010 6.221 6.365 6.141 6.194 3,256,004 -0.05(-0.86%)
Jul 15, 2010 7.174 7.174 6.185 6.248 10,407,976 -0.94(-13.02%)
Jul 14, 2010 7.975 7.975 6.968 7.183 9,183,190 -0.60(-7.74%)
Jul 13, 2010 7.678 7.822 7.552 7.786 2,252,124 +0.24(+3.22%)
Jul 12, 2010 7.651 7.669 7.255 7.543 1,862,174 +0.06(+0.84%)
Jul 09, 2010 6.824 7.498 6.824 7.480 3,815,308 +0.66(+9.62%)
Jul 08, 2010 6.941 6.977 6.698 6.824 1,850,771 +0.01(+0.13%)
Jul 07, 2010 6.608 6.851 6.446 6.815 1,668,043 +0.23(+3.55%)
Jul 06, 2010 6.536 6.743 6.482 6.581 2,623,042 +0.28(+4.42%)
Jul 02, 2010 6.545 6.545 6.203 6.302 1,160,468 -0.18(-2.77%)
Jul 01, 2010 6.311 6.518 6.060 6.482 3,142,287 +0.17(+2.71%)
Jun 30, 2010 6.500 6.671 6.266 6.311 2,081,574 -0.17(-2.64%)
Jun 29, 2010 6.725 6.806 6.419 6.482 2,425,721 -0.26(-3.87%)
Jun 25, 2010 6.743 6.770 6.374 6.743 2,115,240 +0.03(+0.40%)
Jun 24, 2010 6.725 6.878 6.563 6.716 1,194,663 -0.10(-1.45%)
Jun 23, 2010 6.878 6.995 6.662 6.815 1,673,658 -0.07(-1.04%)
Jun 22, 2010 7.174 7.327 6.860 6.887 1,282,245 -0.25(-3.53%)
Jun 21, 2010 7.552 7.552 7.058 7.138 1,334,385 -0.22(-2.93%)
Jun 18, 2010 7.345 7.471 7.246 7.354 1,693,399 +0.07(+0.99%)
Jun 17, 2010 7.399 7.399 7.129 7.282 1,312,717 -0.04(-0.49%)
Jun 16, 2010 7.282 7.417 7.138 7.318 1,367,802 +0.00(+0.00%)
Jun 15, 2010 6.779 7.363 6.743 7.318 2,379,951 +0.50(+7.39%)
Jun 14, 2010 6.914 7.013 6.752 6.815 1,945,869 -0.01(-0.13%)
Jun 11, 2010 6.293 6.833 6.208 6.824 2,751,309 +0.37(+5.78%)
Jun 10, 2010 6.096 6.464 6.006 6.451 2,801,178 +0.53(+8.88%)
Jun 09, 2010 5.754 6.194 5.754 5.925 2,494,456 +0.28(+4.94%)
Jun 08, 2010 5.727 5.817 5.511 5.646 2,058,965 -0.05(-0.95%)
Jun 07, 2010 6.042 6.132 5.691 5.700 2,162,740 -0.27(-4.52%)
Jun 04, 2010 6.158 6.266 5.961 5.970 1,948,300 -0.46(-7.13%)
Jun 03, 2010 6.338 6.482 6.293 6.428 1,344,433 +0.09(+1.42%)
Jun 02, 2010 6.141 6.401 6.051 6.338 1,648,885 +0.29(+4.83%)
Jun 01, 2010 6.194 6.356 6.033 6.046 1,724,774 -0.21(-3.38%)
May 28, 2010 6.608 6.581 6.257 6.257 1,858,711 -0.35(-5.31%)
May 27, 2010 6.123 6.608 6.114 6.608 2,860,738 +0.70(+11.87%)
May 26, 2010 5.988 6.266 5.835 5.907 2,095,955 -0.04(-0.61%)
May 25, 2010 5.853 5.970 5.664 5.943 2,155,422 -0.17(-2.79%)
May 24, 2010 5.961 6.311 5.898 6.114 1,802,014 +0.06(+1.04%)
May 21, 2010 5.763 6.266 5.718 6.051 2,147,968 +0.15(+2.59%)
May 20, 2010 5.893 6.167 5.745 5.898 2,771,157 -0.41(-6.55%)
May 19, 2010 6.158 6.464 6.078 6.311 3,179,639 +0.15(+2.48%)
May 18, 2010 6.743 6.788 6.141 6.158 2,929,050 -0.49(-7.31%)
May 17, 2010 6.599 6.743 6.257 6.644 1,801,176 +0.08(+1.23%)
May 14, 2010 6.743 6.743 6.419 6.563 1,673,065 -0.31(-4.58%)
May 13, 2010 6.941 7.165 6.779 6.878 1,865,526 -0.13(-1.92%)
May 12, 2010 6.653 7.040 6.536 7.013 2,659,738 +0.38(+5.69%)
May 11, 2010 6.761 6.923 6.482 6.635 2,400,632 -0.12(-1.73%)
May 10, 2010 6.662 6.923 6.617 6.752 2,113,142 +0.37(+5.77%)
May 07, 2010 6.842 7.022 6.149 6.383 4,152,932 -0.40(-5.96%)
May 06, 2010 7.291 7.498 4.720 6.788 4,795,333 -0.40(-5.51%)
May 05, 2010 7.336 7.579 7.111 7.183 2,239,365 -0.21(-2.80%)
May 04, 2010 7.561 7.597 7.300 7.390 2,275,425 -0.38(-4.86%)
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.