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

Kulicke and Soffa (NQ: KLIC )

47.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2002 2.627 2.799 2.573 2.709 578,284 +0.06(+2.39%)
Sep 27, 2002 2.754 2.916 2.645 2.645 610,405 -0.17(-6.09%)
Sep 26, 2002 3.006 3.025 2.618 2.817 1,013,687 -0.09(-3.11%)
Sep 25, 2002 3.043 3.115 2.880 2.907 1,185,699 +0.01(+0.31%)
Sep 24, 2002 2.808 3.061 2.700 2.898 561,803 +0.06(+2.23%)
Sep 23, 2002 3.097 3.097 2.817 2.835 935,489 -0.23(-7.37%)
Sep 20, 2002 3.295 3.386 2.889 3.061 1,293,132 -0.24(-7.38%)
Sep 19, 2002 3.494 3.539 3.277 3.304 595,618 -0.12(-3.43%)
Sep 18, 2002 3.575 3.728 3.413 3.422 551,640 -0.23(-6.42%)
Sep 17, 2002 3.900 3.927 3.611 3.657 992,420 -0.14(-3.80%)
Sep 16, 2002 3.837 3.882 3.666 3.801 703,223 -0.04(-0.94%)
Sep 13, 2002 3.792 3.991 3.738 3.837 659,715 -0.03(-0.70%)
Sep 12, 2002 4.216 4.225 3.769 3.864 542,190 -0.27(-6.55%)
Sep 11, 2002 4.279 4.379 4.036 4.135 720,280 +0.02(+0.44%)
Sep 10, 2002 3.873 4.126 3.693 4.117 1,219,587 +0.42(+11.49%)
Sep 09, 2002 3.702 3.853 3.476 3.693 664,179 +0.02(+0.49%)
Sep 06, 2002 3.557 3.774 3.431 3.675 1,422,856 +0.40(+12.12%)
Sep 05, 2002 3.557 3.566 3.268 3.277 595,452 -0.25(-7.16%)
Sep 04, 2002 3.368 3.620 3.232 3.530 751,277 +0.20(+5.96%)
Sep 03, 2002 3.350 3.521 3.232 3.331 551,923 -0.03(-0.81%)
Aug 30, 2002 3.521 3.521 3.359 3.359 504,739 -0.16(-4.62%)
Aug 29, 2002 3.277 3.566 3.178 3.521 925,071 +0.17(+5.12%)
Aug 28, 2002 3.485 3.494 3.277 3.350 1,239,640 -0.17(-4.87%)
Aug 27, 2002 3.837 3.837 3.467 3.521 991,869 -0.33(-8.67%)
Aug 26, 2002 3.837 3.918 3.620 3.855 795,708 +0.15(+4.15%)
Aug 23, 2002 4.009 4.009 3.611 3.702 684,456 -0.34(-8.48%)
Aug 22, 2002 4.117 4.288 3.973 4.045 1,808,952 -0.14(-3.45%)
Aug 21, 2002 3.774 4.243 3.765 4.189 1,345,860 +0.56(+15.42%)
Aug 20, 2002 3.783 3.963 3.566 3.629 1,478,541 -0.66(-15.37%)
Aug 16, 2002 3.684 4.288 3.620 4.288 1,271,982 +0.54(+14.46%)
Aug 15, 2002 3.756 3.900 3.566 3.747 211,963,824 +0.14(+3.75%)
Aug 14, 2002 3.657 3.774 3.169 3.611 4,855,552 -0.01(-0.25%)
Aug 13, 2002 3.909 4.222 3.602 3.620 4,762,180 -1.11(-23.47%)
Aug 07, 2002 5.029 5.137 4.379 4.731 1,735,739 -0.19(-3.85%)
Aug 06, 2002 4.875 5.273 4.803 4.920 1,605,595 +0.26(+5.62%)
Aug 05, 2002 5.011 5.164 4.604 4.659 1,450,016 -0.36(-7.19%)
Aug 02, 2002 5.525 5.571 5.011 5.020 2,558,626 -0.44(-8.10%)
Aug 01, 2002 5.878 6.112 5.462 5.462 1,975,316 -0.42(-7.21%)
Jul 31, 2002 6.212 6.410 5.733 5.887 1,060,982 -0.37(-5.92%)
Jul 30, 2002 6.058 6.482 5.868 6.257 1,755,486 +0.24(+4.05%)
Jul 29, 2002 5.654 6.058 5.552 6.013 1,729,537 +0.53(+9.72%)
Jul 26, 2002 5.724 5.733 5.330 5.480 2,749,477 +0.19(+3.58%)
Jul 25, 2002 6.735 6.735 5.255 5.291 5,166,018 -1.47(-21.76%)
Jul 24, 2002 6.510 6.889 5.733 6.762 2,387,791 -0.09(-1.32%)
Jul 23, 2002 7.710 7.719 6.500 6.853 2,714,699 -1.14(-14.24%)
Jul 22, 2002 8.135 8.387 7.683 7.990 2,216,506 -0.20(-2.43%)
Jul 19, 2002 8.126 8.604 8.044 8.189 1,932,119 -1.25(-13.29%)
Jul 17, 2002 10.28 11.29 9.155 9.444 4,113,784 -1.33(-12.32%)
Jul 12, 2002 10.95 11.11 10.56 10.77 597,224 +0.06(+0.59%)
Jul 11, 2002 9.733 10.75 9.534 10.71 886,865 +0.97(+9.92%)
Jul 10, 2002 10.45 10.64 9.697 9.742 1,260,573 -0.65(-6.26%)
Jul 09, 2002 10.60 10.60 10.08 10.39 928,179 -0.26(-2.46%)
Jul 08, 2002 11.20 11.20 10.65 10.65 899,492 -0.55(-4.92%)
Jul 05, 2002 10.60 11.24 10.53 11.20 415,576 +1.14(+11.30%)
Jul 04, 2002 9.579 10.14 9.507 10.07 864,159 +0.00(+0.00%)
Jul 03, 2002 9.579 10.14 9.507 10.07 864,159 +0.42(+4.30%)
Jul 02, 2002 10.29 10.38 9.579 9.651 1,205,082 -0.71(-6.88%)
Jul 01, 2002 11.19 11.45 10.30 10.36 833,256 -0.82(-7.34%)
Jun 28, 2002 11.20 11.84 11.09 11.19 1,157,344 -0.21(-1.82%)
Jun 27, 2002 10.60 11.46 10.59 11.39 1,190,794 +0.89(+8.51%)
Jun 26, 2002 10.01 10.62 9.642 10.50 1,093,213 +0.41(+4.03%)
Jun 25, 2002 10.62 10.90 9.976 10.09 1,187,360 +0.16(+1.64%)
Jun 21, 2002 10.70 10.73 10.18 9.931 1,839,079 -0.42(-4.10%)
Jun 20, 2002 11.12 11.15 10.34 10.36 1,688,887 -0.42(-3.86%)
Jun 19, 2002 11.50 11.56 10.70 10.77 644,962 -0.74(-6.43%)
Jun 18, 2002 11.47 12.16 11.44 11.51 600,326 -0.23(-1.92%)
Jun 17, 2002 11.33 11.87 11.31 11.74 789,284 +0.51(+4.59%)
Jun 14, 2002 10.89 11.30 10.38 11.22 1,385,623 +0.23(+2.05%)
Jun 12, 2002 10.96 11.29 10.64 11.00 2,063,814 +0.05(+0.41%)
Jun 11, 2002 11.93 12.15 10.93 10.95 1,212,725 -0.87(-7.33%)
Jun 10, 2002 12.68 12.69 11.80 11.82 559,787 -0.34(-2.82%)
Jun 07, 2002 11.61 12.29 11.36 12.16 979,240 +0.05(+0.45%)
Jun 06, 2002 12.14 12.23 11.88 12.11 1,767,638 -0.16(-1.32%)
Jun 05, 2002 12.68 12.73 11.92 12.27 1,386,731 -0.91(-6.92%)
May 31, 2002 13.54 13.59 13.04 13.18 1,284,719 -0.69(-4.95%)
May 28, 2002 13.89 14.02 13.54 13.87 1,255,146 +0.22(+1.59%)
May 27, 2002 14.30 14.36 13.46 13.65 2,643,982 +0.00(+0.00%)
May 24, 2002 14.30 14.36 13.46 13.65 2,640,326 -0.86(-5.91%)
May 23, 2002 14.76 14.78 13.63 14.51 2,142,344 -0.22(-1.47%)
May 22, 2002 15.03 15.30 14.45 14.73 1,360,369 -0.35(-2.34%)
May 21, 2002 15.66 15.84 14.79 15.08 960,743 -0.52(-3.36%)
May 20, 2002 15.96 15.98 15.43 15.60 709,979 -0.08(-0.52%)
May 17, 2002 16.81 17.19 15.24 15.68 6,163,975 -2.07(-11.65%)
May 16, 2002 17.74 17.84 17.38 17.75 964,287 -0.05(-0.25%)
May 15, 2002 17.74 18.27 17.15 17.80 1,845,614 +0.01(+0.05%)
May 14, 2002 17.31 17.88 17.18 17.79 1,618,997 +1.26(+7.65%)
May 13, 2002 15.44 16.52 15.44 16.52 640,643 +1.08(+7.02%)
May 10, 2002 16.34 16.43 15.30 15.44 653,934 -0.85(-5.21%)
May 09, 2002 16.82 17.15 16.12 16.29 1,063,972 -0.60(-3.53%)
May 08, 2002 15.66 17.01 15.66 16.88 1,504,137 +2.11(+14.30%)
May 07, 2002 14.85 15.37 14.49 14.77 908,131 +0.01(+0.06%)
May 06, 2002 14.91 15.39 14.65 14.76 449,912 -0.12(-0.79%)
May 03, 2002 15.51 15.66 14.68 14.88 1,125,777 -0.54(-3.51%)
May 02, 2002 16.43 16.85 15.30 15.42 981,898 -1.05(-6.36%)
May 01, 2002 16.39 16.66 15.45 16.47 1,072,058 +0.09(+0.55%)
Apr 30, 2002 15.66 16.45 15.62 16.38 2,495,783 +0.76(+4.86%)
Apr 29, 2002 15.71 16.21 15.38 15.62 645,516 -0.03(-0.17%)
Apr 26, 2002 17.02 17.37 15.61 15.65 1,279,292 -1.32(-7.77%)
Apr 25, 2002 16.52 17.19 16.36 16.96 1,045,364 +0.49(+2.96%)
Apr 24, 2002 17.15 17.52 16.34 16.48 892,735 -0.66(-3.85%)
Apr 23, 2002 17.98 18.15 17.08 17.14 1,019,003 -0.65(-3.65%)
Apr 22, 2002 18.04 18.04 17.52 17.79 574,961 -0.27(-1.50%)
Apr 19, 2002 18.30 18.46 17.96 18.06 614,946 -0.18(-0.99%)
Apr 18, 2002 18.96 19.07 18.10 18.24 1,412,981 -0.54(-2.88%)
Apr 17, 2002 18.76 19.56 18.60 18.78 1,202,313 +0.05(+0.24%)
Apr 16, 2002 18.42 19.07 18.37 18.73 1,870,979 +0.79(+4.43%)
Apr 15, 2002 17.19 18.06 17.11 17.94 1,873,305 +0.65(+3.76%)
Apr 12, 2002 17.01 17.30 16.65 17.29 780,313 +0.40(+2.35%)
Apr 11, 2002 17.09 17.42 16.79 16.89 380,575 -0.25(-1.47%)
Apr 10, 2002 17.21 17.52 16.72 17.14 601,655 -0.09(-0.52%)
Apr 09, 2002 17.89 18.16 17.08 17.23 1,427,269 -0.54(-3.05%)
Apr 08, 2002 17.47 17.82 16.89 17.78 1,523,299 +0.13(+0.72%)
Apr 05, 2002 18.26 18.41 17.61 17.65 328,407 -0.51(-2.83%)
Apr 04, 2002 17.92 18.35 17.71 18.17 795,819 +0.24(+1.36%)
Apr 03, 2002 18.60 18.82 17.75 17.92 656,260 -0.59(-3.17%)
Apr 02, 2002 19.00 19.01 18.46 18.51 579,835 -0.59(-3.07%)
Apr 01, 2002 18.64 19.19 18.01 19.10 714,520 +0.31(+1.63%)
Mar 29, 2002 18.19 18.96 18.19 18.79 715,185 +0.00(+0.00%)
Mar 28, 2002 18.19 18.96 18.19 18.79 712,859 +0.63(+3.48%)
Mar 27, 2002 18.20 18.53 17.71 18.16 737,226 -0.05(-0.25%)
Mar 26, 2002 17.61 18.26 17.42 18.20 1,156,569 +0.65(+3.70%)
Mar 25, 2002 18.06 18.39 17.52 17.55 468,077 -0.46(-2.56%)
Mar 22, 2002 18.47 18.78 18.01 18.01 1,480,213 -0.42(-2.25%)
Mar 21, 2002 17.68 18.46 17.42 18.43 1,461,937 +0.77(+4.35%)
Mar 20, 2002 17.92 17.94 17.51 17.66 912,783 -0.47(-2.59%)
Mar 19, 2002 17.83 18.14 17.54 18.13 981,234 +0.46(+2.61%)
Mar 18, 2002 17.62 18.51 17.42 17.67 1,041,045 -0.01(-0.05%)
Mar 15, 2002 16.96 17.76 16.96 17.68 798,477 +0.53(+3.11%)
Mar 14, 2002 16.93 17.36 16.57 17.14 1,419,848 +0.19(+1.12%)
Mar 13, 2002 17.70 17.71 16.89 16.96 1,839,079 -0.92(-5.15%)
Mar 12, 2002 17.88 18.19 17.61 17.88 790,835 -0.43(-2.37%)
Mar 11, 2002 18.60 18.71 18.18 18.31 886,533 -0.70(-3.70%)
Mar 08, 2002 18.78 19.55 18.65 19.01 1,531,939 +0.33(+1.79%)
Mar 07, 2002 18.34 18.78 17.99 18.68 1,241,301 +0.35(+1.92%)
Mar 06, 2002 18.47 18.50 17.79 18.33 1,278,628 -0.27(-1.46%)
Mar 05, 2002 17.74 18.82 17.51 18.60 3,027,769 +0.64(+3.57%)
Mar 04, 2002 17.34 18.06 17.26 17.96 2,467,207 +0.48(+2.74%)
Mar 01, 2002 16.03 17.69 15.97 17.48 2,845,789 +1.57(+9.87%)
Feb 28, 2002 16.58 16.67 15.70 15.91 2,417,364 -0.71(-4.29%)
Feb 27, 2002 16.08 17.15 15.97 16.62 3,061,773 +0.78(+4.90%)
Feb 26, 2002 15.44 16.32 15.21 15.84 3,127,233 +0.64(+4.22%)
Feb 25, 2002 13.95 15.55 13.95 15.20 2,085,080 +1.26(+9.07%)
Feb 22, 2002 14.14 14.32 13.51 13.94 1,266,001 -0.04(-0.26%)
Feb 21, 2002 15.03 15.10 13.86 13.98 1,554,645 -0.70(-4.80%)
Feb 20, 2002 14.08 14.72 13.77 14.68 1,073,830 +0.87(+6.27%)
Feb 19, 2002 14.73 14.74 13.80 13.81 1,305,321 -1.07(-7.16%)
Feb 18, 2002 14.49 15.15 14.47 14.88 1,455,070 +0.00(+0.00%)
Feb 15, 2002 14.49 15.15 14.47 14.88 1,453,630 +0.36(+2.49%)
Feb 14, 2002 14.99 15.19 14.49 14.52 837,576 -0.49(-3.25%)
Feb 13, 2002 14.36 15.17 14.28 15.01 1,623,870 +0.70(+4.86%)
Feb 12, 2002 14.07 14.58 13.78 14.31 1,118,688 +0.10(+0.70%)
Feb 11, 2002 13.32 14.25 13.18 14.21 1,136,853 +0.95(+7.15%)
Feb 08, 2002 13.44 13.63 12.93 13.26 1,449,311 -0.19(-1.41%)
Feb 07, 2002 13.87 14.17 13.34 13.45 603,648 -0.71(-5.03%)
Feb 06, 2002 13.97 14.22 13.68 14.17 679,963 +0.17(+1.23%)
Feb 05, 2002 14.02 14.26 13.79 13.99 1,120,903 -0.13(-0.90%)
Feb 04, 2002 14.36 14.90 14.07 14.12 747,195 -0.19(-1.32%)
Feb 01, 2002 14.76 14.77 14.24 14.31 1,260,241 -0.54(-3.65%)
Jan 31, 2002 14.99 14.99 14.36 14.85 562,445 +0.16(+1.11%)
Jan 30, 2002 14.31 14.69 13.36 14.69 2,284,561 +0.32(+2.20%)
Jan 29, 2002 14.49 14.99 13.99 14.37 884,096 -0.32(-2.21%)
Jan 28, 2002 15.35 15.35 14.62 14.70 1,541,021 -0.41(-2.69%)
Jan 25, 2002 14.76 15.40 14.69 15.10 445,038 +0.32(+2.14%)
Jan 24, 2002 15.10 15.42 14.67 14.79 726,261 -0.30(-1.97%)
Jan 23, 2002 14.33 15.12 14.31 15.09 1,060,096 +1.00(+7.12%)
Jan 22, 2002 14.49 14.49 14.08 14.08 1,229,339 -0.41(-2.80%)
Jan 21, 2002 14.33 14.71 14.17 14.49 1,306,761 +0.00(+0.00%)
Jan 18, 2002 14.33 14.71 14.17 14.49 1,306,318 +0.03(+0.19%)
Jan 17, 2002 14.90 15.61 14.08 14.46 5,019,368 -1.33(-8.40%)
Jan 16, 2002 16.52 16.64 15.75 15.79 2,675,438 -1.23(-7.22%)
Jan 15, 2002 17.31 17.56 16.60 17.02 1,118,245 -0.28(-1.62%)
Jan 14, 2002 17.67 17.70 17.13 17.30 921,201 -0.50(-2.79%)
Jan 11, 2002 17.68 18.13 17.48 17.80 800,139 -0.07(-0.40%)
Jan 10, 2002 18.15 18.15 17.72 17.87 709,758 +2.38(+15.39%)
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.