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

Kulicke and Soffa (NQ: KLIC )

46.27 +1.91 (+4.31%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 2, 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 (%)
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%)
May 01, 2009 3.611 3.611 3.440 3.557 398,829 -0.05(-1.50%)
Apr 30, 2009 3.404 3.666 3.341 3.611 1,150,739 +0.25(+7.53%)
Apr 29, 2009 3.395 3.548 3.223 3.359 583,071 -0.02(-0.53%)
Apr 28, 2009 2.970 3.395 2.934 3.377 618,107 +0.36(+11.98%)
Apr 27, 2009 3.124 3.205 3.015 3.015 321,623 -0.26(-7.99%)
Apr 24, 2009 3.187 3.322 3.124 3.277 499,713 +0.05(+1.40%)
Apr 23, 2009 3.404 3.413 3.160 3.232 345,751 -0.07(-2.19%)
Apr 22, 2009 3.070 3.494 3.052 3.304 520,452 +0.18(+5.78%)
Apr 21, 2009 2.979 3.250 2.772 3.124 433,168 +0.06(+2.06%)
Apr 20, 2009 3.214 3.295 3.034 3.061 527,479 -0.33(-9.84%)
Apr 17, 2009 3.449 3.476 3.322 3.395 444,243 -0.04(-1.05%)
Apr 16, 2009 3.160 3.458 3.079 3.431 821,856 +0.30(+9.51%)
Apr 15, 2009 2.961 3.133 2.943 3.133 271,830 +0.14(+4.52%)
Apr 14, 2009 3.070 3.160 2.952 2.997 396,414 -0.14(-4.60%)
Apr 13, 2009 3.061 3.160 2.952 3.142 444,580 +0.02(+0.58%)
Apr 09, 2009 2.826 3.124 2.817 3.124 550,384 +0.37(+13.44%)
Apr 08, 2009 2.528 2.754 2.528 2.754 258,032 +0.24(+9.71%)
Apr 07, 2009 2.510 2.600 2.465 2.510 327,998 -0.09(-3.47%)
Apr 06, 2009 2.709 2.709 2.483 2.600 353,872 -0.15(-5.57%)
Apr 03, 2009 2.790 2.907 2.663 2.754 391,485 -0.05(-1.61%)
Apr 02, 2009 2.393 2.934 2.356 2.799 980,974 +0.30(+11.91%)
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.