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

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 6.350 6.662 6.350 6.554 940,838 +0.19(+2.97%)
Jun 27, 2008 6.545 6.635 6.347 6.365 1,621,496 -0.18(-2.75%)
Jun 26, 2008 6.860 6.860 6.473 6.545 991,431 -0.40(-5.70%)
Jun 25, 2008 6.644 6.968 6.644 6.941 1,130,876 +0.32(+4.89%)
Jun 24, 2008 6.653 6.770 6.527 6.617 860,627 -0.12(-1.74%)
Jun 23, 2008 6.878 6.968 6.680 6.734 785,243 -0.13(-1.83%)
Jun 20, 2008 6.905 6.932 6.572 6.860 1,680,887 -0.10(-1.42%)
Jun 19, 2008 7.004 7.147 6.833 6.959 2,094,397 -0.07(-1.02%)
Jun 18, 2008 6.743 7.103 6.716 7.031 1,290,117 +0.22(+3.30%)
Jun 17, 2008 6.509 6.887 6.482 6.806 2,129,592 +0.36(+5.58%)
Jun 16, 2008 6.141 6.545 6.060 6.446 2,370,381 +0.56(+9.47%)
Jun 13, 2008 5.664 5.979 5.664 5.889 762,997 +0.22(+3.97%)
Jun 12, 2008 5.916 6.055 5.637 5.664 1,045,994 -0.22(-3.67%)
Jun 11, 2008 6.132 6.149 5.880 5.880 741,307 -0.25(-4.11%)
Jun 10, 2008 6.132 6.266 6.096 6.132 583,631 -0.09(-1.45%)
Jun 09, 2008 6.248 6.356 6.087 6.221 690,745 +0.02(+0.29%)
Jun 06, 2008 6.284 6.419 6.203 6.203 591,058 -0.13(-2.13%)
Jun 05, 2008 6.203 6.383 6.194 6.338 853,281 +0.14(+2.32%)
Jun 04, 2008 6.167 6.293 6.149 6.194 553,919 -0.01(-0.14%)
Jun 03, 2008 6.248 6.293 6.105 6.203 327,911 -0.04(-0.72%)
Jun 02, 2008 6.302 6.350 6.158 6.248 446,457 -0.12(-1.84%)
May 30, 2008 6.266 6.392 6.257 6.365 522,681 +0.09(+1.43%)
May 29, 2008 6.149 6.347 6.141 6.275 529,843 +0.12(+1.90%)
May 28, 2008 5.988 6.185 5.979 6.158 377,670 +0.07(+1.18%)
May 27, 2008 5.763 6.114 5.754 6.087 766,769 +0.11(+1.80%)
May 26, 2008 6.033 6.141 5.898 5.979 689,049 +0.00(+0.00%)
May 23, 2008 6.033 6.141 5.898 5.979 689,049 -0.18(-2.92%)
May 22, 2008 6.132 6.293 6.078 6.158 545,653 +0.03(+0.44%)
May 21, 2008 6.158 6.293 6.069 6.132 621,004 -0.06(-1.02%)
May 20, 2008 6.203 6.302 6.051 6.194 1,418,113 -0.05(-0.86%)
May 19, 2008 6.257 6.374 6.141 6.248 777,283 +0.03(+0.43%)
May 16, 2008 6.167 6.248 5.970 6.221 856,594 +0.10(+1.62%)
May 15, 2008 6.194 6.194 6.051 6.123 572,619 -0.01(-0.15%)
May 14, 2008 6.194 6.284 6.105 6.132 725,272 -0.04(-0.73%)
May 13, 2008 6.257 6.392 6.141 6.176 664,810 -0.08(-1.29%)
May 12, 2008 6.149 6.284 6.123 6.257 542,276 +0.14(+2.35%)
May 09, 2008 5.988 6.172 5.934 6.114 445,830 +0.04(+0.59%)
May 08, 2008 6.096 6.217 5.970 6.078 725,687 +0.04(+0.75%)
May 07, 2008 6.123 6.248 6.015 6.033 557,595 -0.07(-1.18%)
May 06, 2008 5.997 6.158 5.970 6.105 966,056 +0.07(+1.19%)
May 05, 2008 6.123 6.257 5.988 6.033 795,195 -0.18(-2.89%)
May 02, 2008 6.114 6.275 6.015 6.212 1,073,164 +0.16(+2.67%)
May 01, 2008 5.934 6.158 5.916 6.051 1,147,213 +0.13(+2.12%)
Apr 30, 2008 5.997 6.069 5.835 5.925 2,448,170 -0.03(-0.45%)
Apr 29, 2008 5.520 5.952 5.412 5.952 1,839,256 +0.45(+8.17%)
Apr 28, 2008 5.394 5.529 5.331 5.502 661,949 +0.09(+1.66%)
Apr 25, 2008 5.044 5.457 5.044 5.412 1,069,016 +0.38(+7.50%)
Apr 24, 2008 4.963 5.250 4.738 5.035 1,648,621 +0.03(+0.54%)
Apr 23, 2008 4.972 5.017 4.819 5.008 864,476 +0.05(+1.09%)
Apr 22, 2008 5.098 5.116 4.810 4.954 714,009 -0.16(-3.16%)
Apr 21, 2008 5.188 5.197 5.062 5.116 494,739 -0.13(-2.40%)
Apr 18, 2008 5.143 5.304 5.053 5.241 848,258 +0.20(+3.92%)
Apr 17, 2008 5.044 5.080 4.891 5.044 513,672 -0.04(-0.88%)
Apr 16, 2008 4.855 5.161 4.855 5.089 1,631,731 +0.33(+6.99%)
Apr 15, 2008 4.783 4.783 4.630 4.756 499,910 +0.02(+0.38%)
Apr 14, 2008 4.765 4.792 4.684 4.738 1,038,580 -0.02(-0.38%)
Apr 11, 2008 4.765 4.972 4.729 4.756 1,060,042 -0.18(-3.64%)
Apr 10, 2008 4.801 4.981 4.738 4.936 1,142,360 +0.14(+3.00%)
Apr 09, 2008 4.963 4.990 4.783 4.792 762,854 -0.17(-3.44%)
Apr 08, 2008 4.990 5.107 4.909 4.963 1,431,484 -0.12(-2.30%)
Apr 07, 2008 5.116 5.188 5.062 5.080 1,303,932 +0.08(+1.62%)
Apr 04, 2008 4.945 5.026 4.855 4.999 1,351,914 +0.04(+0.91%)
Apr 03, 2008 4.765 4.981 4.684 4.954 1,319,726 +0.17(+3.57%)
Apr 02, 2008 4.504 4.792 4.495 4.783 1,887,176 +0.27(+5.98%)
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.