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

Kulicke and Soffa (NQ: KLIC )

41.74 -0.90 (-2.11%)
Streaming Delayed Price Updated: 12:20 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 (%)
Sep 30, 2008 4.037 4.145 3.974 4.055 646,550 +0.09(+2.27%)
Sep 29, 2008 4.118 4.235 3.929 3.965 971,534 -0.37(-8.51%)
Sep 26, 2008 4.073 4.378 4.073 4.333 491,697 +0.17(+4.10%)
Sep 25, 2008 4.100 4.306 4.100 4.163 477,853 +0.02(+0.43%)
Sep 24, 2008 4.324 4.360 4.145 4.145 751,894 -0.16(-3.76%)
Sep 23, 2008 4.486 4.522 4.244 4.306 583,967 -0.19(-4.20%)
Sep 22, 2008 4.567 4.594 4.351 4.495 588,556 -0.01(-0.20%)
Sep 19, 2008 4.522 4.657 4.279 4.504 1,490,218 +0.20(+4.59%)
Sep 18, 2008 4.235 4.315 4.091 4.306 1,018,364 +0.14(+3.46%)
Sep 17, 2008 4.253 4.315 4.136 4.163 595,794 -0.10(-2.32%)
Sep 16, 2008 4.270 4.324 4.163 4.261 658,153 -0.03(-0.63%)
Sep 15, 2008 4.315 4.473 4.279 4.288 503,866 -0.14(-3.25%)
Sep 12, 2008 4.468 4.540 4.360 4.432 532,529 -0.02(-0.40%)
Sep 11, 2008 4.378 4.459 4.360 4.450 700,027 -0.07(-1.59%)
Sep 10, 2008 4.531 4.585 4.450 4.522 513,279 +0.05(+1.21%)
Sep 09, 2008 4.585 4.639 4.405 4.468 467,836 -0.10(-2.17%)
Sep 08, 2008 4.630 4.738 4.468 4.567 604,432 +0.06(+1.40%)
Sep 05, 2008 4.540 4.558 4.450 4.504 788,293 -0.02(-0.40%)
Sep 04, 2008 4.522 4.585 4.396 4.522 1,422,605 -0.03(-0.59%)
Sep 03, 2008 4.684 4.747 4.522 4.549 727,054 -0.13(-2.88%)
Sep 02, 2008 4.738 4.810 4.612 4.684 932,162 +0.06(+1.36%)
Aug 29, 2008 4.639 4.657 4.558 4.621 458,015 -0.03(-0.58%)
Aug 28, 2008 4.630 4.666 4.576 4.648 482,112 +0.03(+0.58%)
Aug 27, 2008 4.585 4.711 4.567 4.621 418,273 +0.06(+1.38%)
Aug 26, 2008 4.630 4.639 4.540 4.558 612,335 -0.06(-1.36%)
Aug 25, 2008 4.612 4.630 4.504 4.621 717,332 -0.01(-0.19%)
Aug 22, 2008 4.657 4.693 4.594 4.630 857,120 +0.02(+0.39%)
Aug 21, 2008 4.738 4.756 4.603 4.612 1,162,402 -0.18(-3.75%)
Aug 20, 2008 4.909 4.954 4.729 4.792 762,838 -0.06(-1.30%)
Aug 19, 2008 4.954 5.017 4.846 4.855 546,126 -0.13(-2.70%)
Aug 18, 2008 5.170 5.188 4.882 4.990 669,053 -0.18(-3.48%)
Aug 15, 2008 5.421 5.448 5.080 5.170 824,465 -0.18(-3.36%)
Aug 14, 2008 5.349 5.502 5.322 5.349 725,917 -0.06(-1.16%)
Aug 13, 2008 5.277 5.439 5.205 5.412 1,481,048 +0.20(+3.79%)
Aug 12, 2008 5.349 5.349 5.125 5.214 1,002,456 -0.13(-2.36%)
Aug 11, 2008 5.134 5.493 5.125 5.340 1,086,926 +0.19(+3.66%)
Aug 08, 2008 5.134 5.232 5.044 5.152 761,909 +0.08(+1.60%)
Aug 07, 2008 4.936 5.241 4.900 5.071 1,001,349 +0.12(+2.36%)
Aug 06, 2008 5.664 5.898 4.698 4.954 3,235,326 -1.02(-17.02%)
Aug 05, 2008 6.024 6.024 5.853 5.970 704,578 +0.11(+1.84%)
Aug 04, 2008 5.718 5.934 5.619 5.862 1,041,534 +0.26(+4.65%)
Aug 01, 2008 5.745 5.916 5.565 5.601 650,427 -0.12(-2.04%)
Jul 31, 2008 5.889 5.934 5.691 5.718 1,055,912 -0.27(-4.50%)
Jul 30, 2008 6.069 6.141 5.817 5.988 1,008,195 -0.04(-0.60%)
Jul 29, 2008 6.024 6.158 5.853 6.024 399,889 +0.17(+2.92%)
Jul 28, 2008 5.961 5.961 5.718 5.853 561,192 -0.14(-2.40%)
Jul 25, 2008 5.925 6.114 5.844 5.997 411,814 +0.09(+1.52%)
Jul 24, 2008 6.105 6.185 5.844 5.907 475,707 -0.17(-2.81%)
Jul 23, 2008 5.916 6.194 5.781 6.078 795,546 +0.19(+3.21%)
Jul 22, 2008 5.916 5.979 5.799 5.889 786,490 -0.05(-0.91%)
Jul 21, 2008 5.763 6.006 5.709 5.943 631,535 +0.19(+3.28%)
Jul 18, 2008 6.132 6.132 5.664 5.754 1,196,480 -0.38(-6.16%)
Jul 17, 2008 6.105 6.194 5.970 6.132 680,925 +0.05(+0.89%)
Jul 16, 2008 5.808 6.141 5.790 6.078 662,250 +0.31(+5.30%)
Jul 15, 2008 5.601 5.988 5.574 5.772 922,204 +0.09(+1.58%)
Jul 14, 2008 5.763 5.844 5.628 5.682 768,983 -0.03(-0.47%)
Jul 11, 2008 5.736 5.790 5.448 5.709 898,013 -0.08(-1.40%)
Jul 10, 2008 5.754 5.925 5.673 5.790 742,104 +0.04(+0.62%)
Jul 09, 2008 6.006 6.042 5.754 5.754 571,136 -0.26(-4.33%)
Jul 08, 2008 5.826 6.015 5.745 6.015 796,268 +0.19(+3.24%)
Jul 07, 2008 6.042 6.114 5.803 5.826 1,100,569 -0.17(-2.85%)
Jul 04, 2008 6.320 6.410 5.988 5.997 647,912 +0.00(+0.00%)
Jul 03, 2008 6.320 6.410 5.988 5.997 647,912 -0.32(-5.12%)
Jul 02, 2008 6.716 6.725 6.275 6.320 960,606 -0.40(-6.02%)
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.