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

Kulicke and Soffa (NQ: KLIC )

45.00 -1.09 (-2.36%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 19, 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, 2007 7.692 7.801 7.638 7.656 859,892 -0.02(-0.24%)
Sep 27, 2007 7.647 7.683 7.521 7.674 740,837 +0.08(+1.07%)
Sep 26, 2007 7.692 7.755 7.539 7.593 736,508 -0.05(-0.59%)
Sep 25, 2007 7.656 7.773 7.557 7.638 757,819 -0.07(-0.94%)
Sep 24, 2007 7.846 7.999 7.620 7.710 943,208 -0.11(-1.39%)
Sep 21, 2007 7.846 7.954 7.773 7.819 910,580 +0.05(+0.58%)
Sep 20, 2007 7.764 7.846 7.656 7.773 781,379 +0.01(+0.12%)
Sep 19, 2007 7.719 7.837 7.674 7.764 1,459,743 +0.09(+1.18%)
Sep 18, 2007 7.467 7.692 7.403 7.674 1,148,245 +0.26(+3.53%)
Sep 17, 2007 7.340 7.448 7.340 7.412 625,535 +0.02(+0.24%)
Sep 14, 2007 7.385 7.430 7.349 7.394 662,190 -0.01(-0.12%)
Sep 13, 2007 7.448 7.539 7.331 7.403 902,321 +0.02(+0.24%)
Sep 12, 2007 7.412 7.593 7.385 7.385 1,099,074 -0.04(-0.49%)
Sep 11, 2007 7.394 7.512 7.376 7.421 1,579,720 +0.00(+0.00%)
Sep 10, 2007 7.557 7.584 7.349 7.421 1,205,571 -0.05(-0.72%)
Sep 07, 2007 7.620 7.647 7.385 7.476 1,498,585 -0.21(-2.70%)
Sep 06, 2007 7.873 7.918 7.647 7.683 2,057,123 -0.18(-2.30%)
Sep 05, 2007 8.126 8.171 7.846 7.864 2,335,492 -0.30(-3.65%)
Sep 04, 2007 7.972 8.442 7.918 8.162 4,194,815 +0.45(+5.85%)
Aug 31, 2007 7.665 7.782 7.539 7.710 1,205,207 +0.19(+2.52%)
Aug 30, 2007 7.430 7.692 7.340 7.521 1,108,775 +0.13(+1.71%)
Aug 29, 2007 7.214 7.476 7.151 7.394 953,238 +0.24(+3.41%)
Aug 28, 2007 7.394 7.476 7.114 7.151 834,995 -0.28(-3.77%)
Aug 27, 2007 7.403 7.476 7.340 7.430 632,351 -0.03(-0.36%)
Aug 24, 2007 7.412 7.512 7.313 7.457 477,625 +0.04(+0.49%)
Aug 23, 2007 7.421 7.503 7.277 7.421 645,199 +0.02(+0.24%)
Aug 22, 2007 7.457 7.512 7.358 7.403 1,127,266 -0.03(-0.36%)
Aug 21, 2007 7.611 7.656 7.385 7.430 722,485 -0.21(-2.72%)
Aug 20, 2007 7.539 7.683 7.467 7.638 1,081,471 +0.12(+1.56%)
Aug 17, 2007 7.512 7.629 7.331 7.521 2,072,337 +0.29(+4.00%)
Aug 16, 2007 7.132 7.268 6.825 7.232 2,481,963 +0.05(+0.63%)
Aug 15, 2007 7.539 7.701 7.187 7.187 1,579,314 -0.38(-5.01%)
Aug 14, 2007 7.683 7.972 7.557 7.566 1,472,379 -0.12(-1.53%)
Aug 13, 2007 7.864 8.261 7.602 7.683 1,975,966 -0.16(-2.07%)
Aug 10, 2007 6.681 8.035 6.627 7.846 5,232,673 +0.94(+13.59%)
Aug 09, 2007 7.205 7.268 6.744 6.907 4,091,872 -0.42(-5.67%)
Aug 08, 2007 7.611 7.710 7.169 7.322 3,594,674 -0.19(-2.52%)
Aug 07, 2007 7.512 7.593 7.259 7.512 2,498,168 -0.04(-0.48%)
Aug 06, 2007 7.782 7.810 7.421 7.548 3,184,287 -0.17(-2.22%)
Aug 03, 2007 7.764 8.153 7.701 7.719 1,772,392 -0.34(-4.26%)
Aug 02, 2007 8.243 8.324 7.954 8.062 1,563,202 -0.16(-1.98%)
Aug 01, 2007 8.387 8.451 8.071 8.225 2,737,543 -0.23(-2.67%)
Jul 31, 2007 8.685 8.839 8.396 8.451 2,191,763 -0.23(-2.70%)
Jul 30, 2007 8.667 8.740 8.469 8.685 2,024,730 +0.05(+0.63%)
Jul 27, 2007 8.947 9.046 8.613 8.631 2,799,220 -0.32(-3.53%)
Jul 26, 2007 9.444 9.444 8.721 8.947 4,323,112 -0.78(-7.99%)
Jul 25, 2007 10.02 10.17 9.615 9.724 2,397,624 -0.26(-2.62%)
Jul 24, 2007 10.17 10.22 9.958 9.985 1,939,009 -0.34(-3.32%)
Jul 23, 2007 10.38 10.38 10.15 10.33 1,934,937 -0.05(-0.52%)
Jul 20, 2007 10.61 10.63 10.30 10.38 1,503,053 -0.25(-2.38%)
Jul 19, 2007 11.02 11.25 10.55 10.64 4,445,456 -0.10(-0.93%)
Jul 18, 2007 10.61 10.80 10.34 10.73 2,505,653 +0.06(+0.59%)
Jul 17, 2007 10.65 10.79 10.56 10.67 5,711,506 +0.15(+1.46%)
Jul 16, 2007 10.02 10.52 9.985 10.52 3,833,292 +0.54(+5.43%)
Jul 13, 2007 9.922 10.02 9.823 9.976 1,454,797 +0.00(+0.00%)
Jul 12, 2007 9.669 9.985 9.651 9.976 2,251,716 +0.35(+3.66%)
Jul 11, 2007 9.516 9.642 9.489 9.624 965,027 +0.11(+1.14%)
Jul 10, 2007 9.642 9.706 9.471 9.516 1,625,494 -0.21(-2.14%)
Jul 09, 2007 9.769 9.805 9.561 9.724 1,370,844 +0.05(+0.47%)
Jul 06, 2007 9.642 9.706 9.543 9.678 1,133,383 +0.07(+0.75%)
Jul 05, 2007 9.706 9.706 9.516 9.606 1,878,519 -0.04(-0.37%)
Jul 03, 2007 9.570 9.669 9.570 9.642 818,987 +0.12(+1.23%)
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.