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

Kulicke and Soffa (NQ: KLIC )

46.13 -0.60 (-1.28%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 25, 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 28, 2012 9.326 9.443 9.272 9.394 938,675 -0.01(-0.14%)
Sep 27, 2012 9.164 9.457 9.065 9.408 1,105,265 +0.30(+3.27%)
Sep 26, 2012 9.227 9.281 9.015 9.110 1,023,977 -0.10(-1.08%)
Sep 25, 2012 9.408 9.435 9.150 9.209 2,182,588 -0.10(-1.07%)
Sep 24, 2012 9.516 9.615 9.236 9.308 870,171 -0.21(-2.18%)
Sep 21, 2012 9.561 9.660 9.480 9.516 628,529 +0.05(+0.57%)
Sep 20, 2012 9.669 9.751 9.435 9.462 1,154,833 -0.29(-2.96%)
Sep 19, 2012 10.01 10.07 9.697 9.751 1,191,239 -0.36(-3.57%)
Sep 18, 2012 10.38 10.38 10.08 10.11 766,109 -0.27(-2.61%)
Sep 17, 2012 10.86 10.86 10.37 10.38 538,389 -0.45(-4.17%)
Sep 14, 2012 10.64 10.90 10.54 10.83 807,487 +0.25(+2.39%)
Sep 13, 2012 10.49 10.63 10.26 10.58 672,657 +0.14(+1.30%)
Sep 12, 2012 10.36 10.56 10.23 10.45 583,588 +0.04(+0.35%)
Sep 11, 2012 10.36 10.48 10.17 10.41 604,962 +0.05(+0.52%)
Sep 10, 2012 10.25 10.43 10.20 10.36 793,659 +0.06(+0.61%)
Sep 07, 2012 10.45 10.54 10.21 10.29 785,657 -0.25(-2.36%)
Sep 06, 2012 10.26 10.71 10.18 10.54 952,468 +0.36(+3.50%)
Sep 05, 2012 10.26 10.41 10.09 10.18 571,993 -0.07(-0.70%)
Sep 04, 2012 10.18 10.34 9.949 10.26 535,452 +0.03(+0.26%)
Aug 31, 2012 10.24 10.28 10.13 10.23 394,308 +0.11(+1.07%)
Aug 30, 2012 10.24 10.32 10.08 10.12 448,012 -0.20(-1.92%)
Aug 29, 2012 10.27 10.36 10.13 10.32 417,873 +0.05(+0.44%)
Aug 27, 2012 10.34 10.45 10.16 10.27 542,320 -0.05(-0.44%)
Aug 24, 2012 10.15 10.35 10.13 10.32 681,261 +0.19(+1.87%)
Aug 23, 2012 10.24 10.27 10.06 10.13 1,034,222 -0.13(-1.23%)
Aug 22, 2012 10.45 10.51 10.21 10.26 962,076 -0.16(-1.56%)
Aug 21, 2012 10.49 10.75 10.36 10.42 1,163,128 +0.05(+0.52%)
Aug 20, 2012 10.38 10.65 9.976 10.36 1,641,941 -0.43(-4.01%)
Aug 17, 2012 10.80 10.88 10.74 10.80 753,206 +0.00(+0.00%)
Aug 16, 2012 10.64 10.81 10.43 10.80 1,041,321 +0.12(+1.10%)
Aug 15, 2012 10.33 10.81 10.31 10.68 1,096,092 +0.32(+3.05%)
Aug 14, 2012 10.47 10.59 10.15 10.36 827,430 -0.10(-0.95%)
Aug 13, 2012 10.35 10.53 10.18 10.46 597,152 +0.08(+0.78%)
Aug 10, 2012 10.41 10.56 10.23 10.38 998,968 -0.07(-0.69%)
Aug 09, 2012 10.22 10.53 10.11 10.45 1,547,857 +0.30(+2.93%)
Aug 08, 2012 9.967 10.27 9.967 10.16 999,907 +0.15(+1.53%)
Aug 07, 2012 10.09 10.20 9.931 10.00 1,329,702 -0.08(-0.81%)
Aug 06, 2012 9.688 10.17 9.643 10.08 1,564,356 +0.43(+4.49%)
Aug 03, 2012 9.796 9.877 9.552 9.651 1,167,796 +0.09(+0.94%)
Aug 02, 2012 9.615 9.859 9.525 9.561 1,454,525 -0.25(-2.58%)
Aug 01, 2012 9.868 10.04 9.688 9.814 1,683,769 -0.18(-1.81%)
Jul 31, 2012 10.11 10.78 9.417 9.994 6,247,544 +1.12(+12.64%)
Jul 30, 2012 8.667 8.875 8.577 8.873 1,823,057 +0.20(+2.32%)
Jul 27, 2012 8.216 8.767 8.216 8.672 1,868,203 +0.49(+6.02%)
Jul 26, 2012 8.108 8.279 8.062 8.180 846,337 +0.24(+3.07%)
Jul 25, 2012 7.737 8.053 7.737 7.936 1,138,434 +0.20(+2.57%)
Jul 24, 2012 7.719 7.773 7.548 7.737 1,672,865 +0.00(+0.00%)
Jul 23, 2012 7.566 7.737 7.467 7.737 633,156 -0.01(-0.12%)
Jul 20, 2012 7.828 7.918 7.665 7.746 576,239 -0.16(-2.05%)
Jul 19, 2012 7.828 8.026 7.737 7.909 1,087,881 +0.17(+2.22%)
Jul 18, 2012 7.602 7.882 7.494 7.737 725,361 +0.18(+2.39%)
Jul 17, 2012 7.602 7.710 7.412 7.557 843,365 +0.01(+0.12%)
Jul 16, 2012 7.620 7.665 7.439 7.548 833,264 -0.12(-1.53%)
Jul 13, 2012 7.539 7.782 7.512 7.665 686,611 +0.18(+2.41%)
Jul 12, 2012 7.448 7.548 7.268 7.485 972,918 -0.05(-0.72%)
Jul 11, 2012 7.683 7.692 7.448 7.539 753,772 -0.13(-1.65%)
Jul 10, 2012 7.810 7.945 7.638 7.665 689,534 -0.08(-1.05%)
Jul 09, 2012 7.918 7.963 7.728 7.746 818,697 -0.18(-2.28%)
Jul 06, 2012 7.990 8.026 7.746 7.927 978,368 -0.14(-1.68%)
Jul 05, 2012 8.171 8.189 7.945 8.062 867,145 -0.13(-1.54%)
Jul 03, 2012 8.089 8.207 7.954 8.189 527,426 +0.15(+1.91%)
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.