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

Kulicke and Soffa (NQ: KLIC )

46.14 -0.59 (-1.26%)
Streaming Delayed Price Updated: 12:45 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 30, 2003 10.35 10.38 9.769 9.796 812,678 -0.40(-3.90%)
Sep 29, 2003 9.615 10.36 9.588 10.19 1,931,926 +0.74(+7.83%)
Sep 26, 2003 9.976 10.15 9.453 9.453 1,350,777 -0.50(-4.99%)
Sep 25, 2003 10.49 10.62 9.886 9.949 1,150,716 -0.38(-3.67%)
Sep 24, 2003 11.21 11.21 10.30 10.33 965,091 -0.88(-7.89%)
Sep 23, 2003 10.92 11.24 10.77 11.21 703,824 +0.39(+3.59%)
Sep 22, 2003 10.91 10.97 10.57 10.83 800,357 -0.28(-2.52%)
Sep 19, 2003 11.11 11.30 11.05 11.11 561,998 -0.14(-1.20%)
Sep 18, 2003 11.01 11.30 10.98 11.24 1,107,957 -0.06(-0.56%)
Sep 17, 2003 11.47 11.66 11.25 11.30 847,791 -0.19(-1.65%)
Sep 16, 2003 11.20 11.51 11.16 11.49 1,145,439 +0.45(+4.09%)
Sep 15, 2003 11.79 11.88 11.01 11.04 2,713,429 +0.31(+2.86%)
Sep 12, 2003 10.28 10.83 10.22 10.73 909,793 +0.21(+1.97%)
Sep 11, 2003 10.45 10.62 10.00 10.53 1,850,820 +0.10(+0.95%)
Sep 10, 2003 11.00 11.20 10.38 10.43 3,946,866 -1.22(-10.47%)
Sep 09, 2003 11.61 11.96 11.42 11.65 1,754,015 -0.05(-0.39%)
Sep 08, 2003 11.20 11.72 11.20 11.69 1,783,699 +0.51(+4.52%)
Sep 05, 2003 11.05 11.38 10.80 11.19 1,797,876 +0.08(+0.73%)
Sep 04, 2003 11.37 11.48 11.07 11.11 2,339,167 -0.07(-0.65%)
Sep 03, 2003 10.52 11.49 10.37 11.18 3,013,481 +0.67(+6.36%)
Sep 02, 2003 10.65 10.78 10.36 10.51 1,102,628 -0.09(-0.85%)
Aug 29, 2003 10.74 10.83 10.52 10.60 611,069 -0.17(-1.59%)
Aug 28, 2003 10.37 10.84 10.33 10.77 1,156,126 +0.51(+5.02%)
Aug 27, 2003 9.778 10.36 9.760 10.26 1,395,481 +0.42(+4.32%)
Aug 26, 2003 9.823 9.985 9.525 9.832 1,229,893 -0.21(-2.07%)
Aug 25, 2003 10.28 10.49 9.949 10.04 1,370,449 -0.40(-3.81%)
Aug 22, 2003 10.43 11.24 10.35 10.44 3,178,072 +0.14(+1.40%)
Aug 21, 2003 9.778 10.36 9.742 10.29 2,535,103 +0.67(+6.94%)
Aug 20, 2003 9.065 9.877 9.019 9.624 2,434,311 +0.23(+2.50%)
Aug 19, 2003 9.200 9.417 8.938 9.390 1,563,838 +0.24(+2.67%)
Aug 18, 2003 8.478 9.200 8.405 9.146 1,633,064 +0.73(+8.69%)
Aug 15, 2003 8.351 8.667 7.990 8.414 625,025 +0.11(+1.30%)
Aug 14, 2003 8.135 8.424 8.135 8.306 443,931 +0.01(+0.11%)
Aug 13, 2003 7.972 8.378 7.900 8.297 719,615 +0.33(+4.09%)
Aug 12, 2003 7.773 7.990 7.629 7.971 537,413 +0.28(+3.63%)
Aug 11, 2003 7.358 7.864 7.358 7.692 783,968 +0.31(+4.16%)
Aug 08, 2003 7.900 7.900 7.286 7.385 772,559 -0.42(-5.32%)
Aug 07, 2003 8.270 8.405 7.692 7.801 1,487,966 -0.52(-6.29%)
Aug 06, 2003 8.243 8.541 8.098 8.324 1,302,330 +0.14(+1.77%)
Aug 05, 2003 8.514 8.649 8.144 8.180 1,287,599 -0.28(-3.31%)
Aug 04, 2003 8.216 8.514 8.035 8.460 1,924,144 +0.61(+7.83%)
Aug 01, 2003 7.701 7.954 7.629 7.846 751,293 +0.02(+0.23%)
Jul 31, 2003 7.719 8.071 7.647 7.828 1,222,915 +0.35(+4.71%)
Jul 30, 2003 8.089 8.117 7.476 7.476 1,015,902 -0.60(-7.38%)
Jul 29, 2003 8.062 8.216 7.810 8.071 836,358 -0.05(-0.56%)
Jul 28, 2003 7.900 8.216 7.864 8.117 1,258,580 +0.21(+2.63%)
Jul 25, 2003 8.171 8.189 7.719 7.909 1,712,701 +0.29(+3.79%)
Jul 24, 2003 7.584 8.306 7.448 7.620 3,379,990 +0.26(+3.56%)
Jul 23, 2003 6.816 7.367 6.771 7.358 1,992,595 +0.60(+8.96%)
Jul 22, 2003 6.591 6.871 6.464 6.753 1,145,492 +0.24(+3.74%)
Jul 21, 2003 6.880 6.907 6.365 6.510 911,897 -0.26(-3.87%)
Jul 18, 2003 6.997 7.087 6.690 6.771 940,584 -0.21(-2.98%)
Jul 17, 2003 7.448 7.575 6.961 6.979 1,229,117 -0.71(-9.27%)
Jul 16, 2003 7.900 7.945 7.412 7.692 1,087,011 -0.09(-1.16%)
Jul 15, 2003 7.494 7.990 7.485 7.782 2,394,326 +0.44(+6.03%)
Jul 14, 2003 6.970 7.539 6.961 7.340 1,588,759 +0.53(+7.82%)
Jul 11, 2003 6.816 6.979 6.663 6.807 503,631 -0.03(-0.40%)
Jul 10, 2003 6.844 7.087 6.717 6.835 1,252,931 -0.14(-2.07%)
Jul 09, 2003 6.437 7.141 6.293 6.979 2,088,625 +0.53(+8.26%)
Jul 08, 2003 6.266 6.654 6.239 6.446 1,605,152 +0.09(+1.42%)
Jul 07, 2003 5.724 6.383 5.706 6.356 1,325,923 +0.71(+12.64%)
Jul 03, 2003 5.724 5.868 5.643 5.643 276,349 -0.15(-2.65%)
Jul 02, 2003 5.589 5.896 5.580 5.796 1,013,281 +0.21(+3.72%)
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.