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

Kulicke and Soffa (NQ: KLIC )

46.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 29, 2006 8.153 8.153 7.945 7.981 719,665 -0.11(-1.34%)
Sep 28, 2006 8.135 8.171 7.963 8.089 1,260,392 -0.05(-0.55%)
Sep 27, 2006 8.117 8.288 8.080 8.135 1,642,077 +0.05(+0.67%)
Sep 26, 2006 8.008 8.117 7.755 8.080 1,958,193 +0.06(+0.79%)
Sep 25, 2006 7.927 8.080 7.737 8.017 1,110,595 +0.11(+1.37%)
Sep 22, 2006 7.746 7.945 7.665 7.909 1,159,119 +0.16(+2.10%)
Sep 21, 2006 7.873 7.891 7.719 7.746 1,489,900 -0.07(-0.92%)
Sep 20, 2006 7.719 7.873 7.620 7.819 1,592,886 +0.18(+2.36%)
Sep 19, 2006 7.755 7.764 7.430 7.638 1,467,184 -0.05(-0.70%)
Sep 18, 2006 7.737 7.801 7.584 7.692 1,156,292 +0.00(+0.00%)
Sep 15, 2006 7.900 7.972 7.584 7.692 1,404,199 -0.12(-1.50%)
Sep 14, 2006 7.792 7.846 7.629 7.810 1,611,981 -0.04(-0.46%)
Sep 13, 2006 8.008 8.026 7.674 7.846 1,647,910 -0.11(-1.36%)
Sep 12, 2006 7.602 8.026 7.584 7.954 1,479,322 +0.39(+5.13%)
Sep 11, 2006 7.439 7.674 7.223 7.566 1,729,828 +0.11(+1.45%)
Sep 08, 2006 7.358 7.476 7.259 7.457 1,657,956 +0.17(+2.35%)
Sep 07, 2006 7.196 7.349 6.888 7.286 4,714,442 +0.51(+7.46%)
Sep 06, 2006 7.069 7.087 6.780 6.780 1,247,495 -0.37(-5.18%)
Sep 05, 2006 7.006 7.160 6.825 7.151 1,073,512 +0.14(+2.06%)
Sep 01, 2006 7.178 7.268 6.997 7.006 909,029 -0.11(-1.52%)
Aug 31, 2006 7.331 7.349 6.925 7.114 1,362,501 -0.22(-2.96%)
Aug 30, 2006 7.123 7.403 7.078 7.331 1,290,017 +0.19(+2.65%)
Aug 29, 2006 7.087 7.178 6.853 7.141 1,089,262 +0.05(+0.76%)
Aug 28, 2006 7.042 7.160 6.970 7.087 845,898 +0.05(+0.77%)
Aug 25, 2006 6.880 7.087 6.807 7.033 744,497 +0.15(+2.23%)
Aug 24, 2006 6.771 6.961 6.771 6.880 904,988 +0.17(+2.56%)
Aug 23, 2006 6.798 6.943 6.663 6.708 533,127 -0.10(-1.46%)
Aug 22, 2006 6.789 6.970 6.717 6.807 718,487 -0.03(-0.40%)
Aug 21, 2006 6.952 7.024 6.798 6.835 641,385 -0.23(-3.20%)
Aug 18, 2006 7.033 7.069 6.789 7.060 661,547 +0.05(+0.64%)
Aug 17, 2006 6.780 7.187 6.780 7.015 1,757,899 +0.23(+3.32%)
Aug 16, 2006 6.482 6.825 6.464 6.789 1,395,966 +0.35(+5.47%)
Aug 15, 2006 6.130 6.491 6.103 6.437 1,192,206 +0.38(+6.26%)
Aug 14, 2006 5.923 6.184 5.923 6.058 721,436 +0.16(+2.76%)
Aug 11, 2006 6.013 6.013 5.878 5.896 645,865 -0.13(-2.10%)
Aug 10, 2006 5.914 6.184 5.878 6.022 1,318,617 +0.06(+1.06%)
Aug 09, 2006 6.194 6.257 5.950 5.959 1,312,101 -0.16(-2.65%)
Aug 08, 2006 6.437 6.437 6.085 6.121 1,416,037 -0.25(-3.97%)
Aug 07, 2006 6.528 6.582 6.338 6.374 584,393 -0.15(-2.35%)
Aug 04, 2006 6.699 6.835 6.383 6.528 1,060,916 -0.10(-1.50%)
Aug 03, 2006 6.446 6.672 6.338 6.627 1,306,073 +0.17(+2.66%)
Aug 02, 2006 6.446 6.555 6.320 6.455 849,019 +0.09(+1.42%)
Aug 01, 2006 6.600 6.654 6.320 6.365 1,011,712 -0.31(-4.60%)
Jul 31, 2006 6.582 6.681 6.510 6.672 759,214 +0.10(+1.51%)
Jul 28, 2006 6.555 6.636 6.419 6.573 1,192,194 +0.07(+1.11%)
Jul 27, 2006 5.896 6.835 5.868 6.500 2,972,682 +0.39(+6.35%)
Jul 26, 2006 6.040 6.221 5.941 6.112 1,730,020 +0.00(+0.00%)
Jul 25, 2006 6.085 6.320 6.040 6.112 788,755 -0.03(-0.44%)
Jul 24, 2006 5.968 6.194 5.968 6.139 1,167,360 +0.17(+2.87%)
Jul 21, 2006 6.320 6.320 5.959 5.968 2,341,488 -0.37(-5.84%)
Jul 20, 2006 6.618 6.645 6.320 6.338 794,848 -0.26(-3.97%)
Jul 19, 2006 6.311 6.672 6.302 6.600 890,276 +0.29(+4.58%)
Jul 18, 2006 6.320 6.392 6.157 6.311 1,236,357 +0.03(+0.43%)
Jul 17, 2006 6.329 6.437 6.275 6.284 736,204 -0.04(-0.57%)
Jul 14, 2006 6.401 6.482 6.257 6.320 868,470 -0.08(-1.27%)
Jul 13, 2006 6.365 6.681 6.248 6.401 1,553,224 +0.01(+0.14%)
Jul 12, 2006 6.717 6.789 6.383 6.392 1,395,066 -0.35(-5.22%)
Jul 11, 2006 6.555 6.816 6.500 6.744 1,743,745 +0.17(+2.61%)
Jul 10, 2006 6.943 7.042 6.546 6.573 990,292 -0.33(-4.71%)
Jul 07, 2006 6.997 7.051 6.789 6.898 1,306,020 -0.10(-1.42%)
Jul 06, 2006 6.744 7.015 6.726 6.997 1,134,040 +0.28(+4.17%)
Jul 05, 2006 6.898 6.898 6.591 6.717 928,399 -0.14(-2.11%)
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.