Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 7.417 7.849 7.417 7.768 1,614,591 +0.41(+5.62%)
Apr 30, 2010 7.903 7.912 7.354 7.354 2,285,497 -0.58(-7.26%)
Apr 29, 2010 7.813 7.984 7.579 7.930 2,185,594 +0.15(+1.97%)
Apr 28, 2010 7.651 7.786 7.435 7.777 2,259,177 +0.22(+2.85%)
Apr 27, 2010 7.849 8.064 7.552 7.561 2,280,587 -0.25(-3.22%)
Apr 26, 2010 7.759 7.921 7.696 7.813 1,443,753 +0.05(+0.70%)
Apr 23, 2010 7.912 8.011 7.642 7.759 1,886,550 -0.17(-2.15%)
Apr 22, 2010 7.435 7.966 7.345 7.930 2,720,480 +0.34(+4.50%)
Apr 21, 2010 8.011 8.064 7.507 7.588 3,232,402 -0.41(-5.17%)
Apr 20, 2010 7.498 8.002 7.381 8.002 4,510,982 +0.65(+8.80%)
Apr 19, 2010 7.885 7.885 7.156 7.354 4,934,988 -0.40(-5.21%)
Apr 16, 2010 7.885 7.894 7.561 7.759 4,563,732 -0.12(-1.48%)
Apr 15, 2010 8.460 8.523 7.777 7.876 5,641,821 -0.55(-6.51%)
Apr 14, 2010 8.217 8.613 8.181 8.424 13,788,179 +1.36(+19.21%)
Apr 13, 2010 7.273 7.300 7.067 7.067 1,836,172 -0.23(-3.20%)
Apr 12, 2010 7.085 7.399 7.040 7.300 3,457,232 +0.26(+3.70%)
Apr 09, 2010 6.761 7.085 6.635 7.040 2,224,451 +0.30(+4.40%)
Apr 08, 2010 6.788 6.869 6.599 6.743 1,189,437 -0.07(-1.06%)
Apr 07, 2010 6.572 6.905 6.464 6.815 2,659,109 +0.39(+6.01%)
Apr 06, 2010 6.644 6.644 6.338 6.428 1,365,369 -0.19(-2.85%)
Apr 05, 2010 6.644 6.644 6.473 6.617 1,480,263 +0.01(+0.14%)
Apr 01, 2010 6.545 6.608 6.608 6.608 1,370,224 +0.09(+1.38%)
Mar 31, 2010 6.473 6.680 6.424 6.518 915,388 -0.02(-0.28%)
Mar 30, 2010 6.392 6.559 6.356 6.536 752,374 +0.13(+2.11%)
Mar 29, 2010 6.554 6.592 6.365 6.401 895,239 -0.12(-1.79%)
Mar 26, 2010 6.590 6.653 6.374 6.518 1,537,811 -0.02(-0.28%)
Mar 25, 2010 6.365 6.716 6.293 6.536 2,422,852 +0.22(+3.56%)
Mar 24, 2010 6.239 6.437 6.114 6.311 1,501,534 +0.01(+0.14%)
Mar 23, 2010 6.123 6.347 6.006 6.302 1,577,786 +0.16(+2.64%)
Mar 22, 2010 5.889 6.158 5.736 6.141 1,024,292 +0.20(+3.33%)
Mar 19, 2010 6.302 6.302 5.862 5.943 2,284,344 -0.31(-5.03%)
Mar 18, 2010 6.401 6.410 6.203 6.257 1,277,133 -0.18(-2.79%)
Mar 17, 2010 6.446 6.545 6.284 6.437 1,131,890 -0.02(-0.28%)
Mar 16, 2010 6.284 6.482 6.096 6.455 1,340,637 +0.19(+3.01%)
Mar 15, 2010 6.231 6.509 6.185 6.266 1,744,658 -0.31(-4.78%)
Mar 12, 2010 6.680 6.725 6.383 6.581 1,394,351 -0.09(-1.35%)
Mar 11, 2010 6.671 6.752 6.464 6.671 1,134,301 -0.09(-1.33%)
Mar 10, 2010 6.797 6.896 6.518 6.761 1,718,642 +0.07(+1.08%)
Mar 09, 2010 6.419 6.806 6.311 6.689 2,614,123 +0.32(+5.08%)
Mar 08, 2010 6.185 6.473 6.185 6.365 1,526,266 +0.19(+3.06%)
Mar 05, 2010 5.970 6.194 5.889 6.176 1,537,391 +0.22(+3.78%)
Mar 04, 2010 6.257 6.257 5.925 5.952 1,728,157 -0.31(-4.89%)
Mar 03, 2010 6.473 6.509 6.087 6.257 1,460,297 -0.16(-2.52%)
Mar 02, 2010 6.347 6.428 6.248 6.419 2,148,294 +0.12(+1.85%)
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.