Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.35 +1.99 (+4.50%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.372 9.552 9.299 9.453 2,853,684 +0.11(+1.16%)
Jun 28, 2007 9.426 9.426 9.218 9.344 2,156,905 -0.07(-0.77%)
Jun 27, 2007 9.290 9.489 9.209 9.417 2,290,510 +0.08(+0.87%)
Jun 26, 2007 9.263 9.399 9.074 9.335 2,466,916 +0.10(+1.08%)
Jun 25, 2007 9.534 9.570 9.146 9.236 2,511,416 -0.27(-2.85%)
Jun 22, 2007 9.877 9.931 9.498 9.507 2,892,565 -0.38(-3.84%)
Jun 21, 2007 9.543 9.931 9.543 9.886 1,098,580 +0.25(+2.62%)
Jun 20, 2007 9.651 9.787 9.570 9.633 2,170,256 -0.05(-0.56%)
Jun 19, 2007 9.651 9.742 9.570 9.688 1,090,555 -0.05(-0.56%)
Jun 18, 2007 9.805 9.886 9.615 9.742 1,660,532 -0.10(-1.01%)
Jun 15, 2007 9.913 9.967 9.760 9.841 3,044,716 +0.08(+0.83%)
Jun 14, 2007 9.426 9.814 9.317 9.760 4,115,777 +0.64(+7.03%)
Jun 13, 2007 9.101 9.191 8.965 9.119 1,852,039 +0.09(+1.00%)
Jun 12, 2007 8.794 9.245 8.703 9.028 3,166,442 +0.28(+3.20%)
Jun 11, 2007 8.613 8.785 8.514 8.749 2,261,780 +0.05(+0.62%)
Jun 08, 2007 8.676 8.794 8.595 8.694 1,424,365 -0.02(-0.21%)
Jun 07, 2007 8.821 8.929 8.694 8.712 1,131,697 -0.13(-1.43%)
Jun 06, 2007 8.821 8.902 8.758 8.839 1,299,705 -0.04(-0.41%)
Jun 05, 2007 8.794 8.965 8.740 8.875 1,698,608 +0.02(+0.20%)
Jun 04, 2007 8.685 8.866 8.658 8.857 1,885,689 +0.15(+1.76%)
Jun 01, 2007 8.613 8.857 8.595 8.703 9,171,648 +0.06(+0.73%)
May 31, 2007 8.604 8.956 8.586 8.640 2,949,867 -0.02(-0.21%)
May 30, 2007 8.622 8.676 8.532 8.658 664,741 -0.06(-0.72%)
May 29, 2007 8.595 8.794 8.595 8.721 593,342 +0.14(+1.68%)
May 25, 2007 8.586 8.682 8.523 8.577 645,515 +0.03(+0.32%)
May 24, 2007 8.649 8.857 8.487 8.550 797,833 -0.14(-1.56%)
May 23, 2007 8.884 8.947 8.685 8.685 574,346 -0.15(-1.74%)
May 22, 2007 8.730 8.920 8.685 8.839 831,206 +0.09(+1.03%)
May 21, 2007 8.740 8.974 8.694 8.749 760,975 +0.02(+0.21%)
May 18, 2007 8.631 8.821 8.523 8.730 1,120,145 +0.12(+1.36%)
May 17, 2007 8.424 8.685 8.378 8.613 1,107,573 +0.13(+1.49%)
May 16, 2007 8.469 8.550 8.351 8.487 1,185,713 -0.02(-0.21%)
May 15, 2007 8.703 8.767 8.487 8.505 1,304,261 -0.23(-2.59%)
May 14, 2007 8.794 8.866 8.631 8.730 1,210,003 -0.08(-0.92%)
May 11, 2007 8.667 8.848 8.586 8.812 898,866 +0.22(+2.52%)
May 10, 2007 8.812 8.884 8.577 8.595 1,308,565 -0.29(-3.25%)
May 09, 2007 8.857 8.938 8.767 8.884 731,775 -0.05(-0.51%)
May 08, 2007 8.938 8.965 8.676 8.929 1,154,377 -0.09(-1.00%)
May 07, 2007 9.101 9.101 8.902 9.019 765,057 -0.09(-0.99%)
May 04, 2007 9.065 9.164 8.965 9.110 979,901 +0.08(+0.90%)
May 03, 2007 8.938 9.083 8.803 9.028 1,162,077 +0.08(+0.91%)
May 02, 2007 8.884 8.992 8.830 8.947 1,092,803 +0.04(+0.41%)
May 01, 2007 9.119 9.164 8.803 8.911 1,535,586 -0.10(-1.10%)
Apr 30, 2007 9.028 9.697 8.866 9.010 3,169,403 +0.16(+1.84%)
Apr 27, 2007 8.875 9.019 8.794 8.848 1,537,676 -0.15(-1.71%)
Apr 26, 2007 8.812 9.028 8.812 9.001 698,730 +0.10(+1.12%)
Apr 25, 2007 8.821 8.938 8.712 8.902 952,183 +0.13(+1.44%)
Apr 24, 2007 8.767 8.947 8.712 8.776 1,041,522 +0.00(+0.00%)
Apr 23, 2007 8.821 8.857 8.712 8.776 578,705 -0.08(-0.92%)
Apr 20, 2007 8.965 8.965 8.740 8.857 827,412 +0.03(+0.31%)
Apr 19, 2007 8.749 8.947 8.694 8.830 844,592 +0.04(+0.41%)
Apr 18, 2007 8.676 8.911 8.667 8.794 751,542 +0.08(+0.93%)
Apr 17, 2007 8.884 8.884 8.613 8.712 889,013 -0.14(-1.53%)
Apr 16, 2007 8.785 8.875 8.712 8.848 542,990 +0.10(+1.14%)
Apr 13, 2007 8.721 8.776 8.433 8.749 1,072,165 +0.04(+0.41%)
Apr 12, 2007 8.631 8.767 8.532 8.712 1,363,221 +0.08(+0.94%)
Apr 11, 2007 8.866 8.920 8.604 8.631 850,762 -0.22(-2.45%)
Apr 10, 2007 8.767 8.875 8.721 8.848 692,451 +0.05(+0.62%)
Apr 09, 2007 8.965 8.965 8.767 8.794 1,237,901 -0.17(-1.91%)
Apr 05, 2007 8.776 8.965 8.776 8.965 528,512 +0.19(+2.16%)
Apr 04, 2007 8.803 8.911 8.740 8.776 1,448,370 -0.05(-0.51%)
Apr 03, 2007 8.342 8.857 8.342 8.821 1,595,674 +0.51(+6.20%)
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.