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

Kulicke and Soffa (NQ: KLIC )

46.21 -0.52 (-1.11%)
Streaming Delayed Price Updated: 12:28 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, 2015 8.189 8.387 8.189 8.288 615,910 +0.14(+1.66%)
Sep 29, 2015 8.117 8.225 8.071 8.153 421,797 +0.01(+0.11%)
Sep 28, 2015 8.198 8.225 8.108 8.144 374,449 -0.12(-1.42%)
Sep 25, 2015 8.135 8.405 8.108 8.261 953,561 +0.16(+2.01%)
Sep 24, 2015 8.071 8.207 7.990 8.098 1,046,473 -0.02(-0.22%)
Sep 23, 2015 7.981 8.171 7.972 8.117 709,451 +0.13(+1.58%)
Sep 22, 2015 8.089 8.153 7.945 7.990 860,253 -0.18(-2.21%)
Sep 21, 2015 8.315 8.369 8.117 8.171 650,857 -0.08(-0.98%)
Sep 18, 2015 8.351 8.396 8.225 8.252 1,451,842 -0.15(-1.83%)
Sep 17, 2015 8.360 8.523 8.351 8.405 470,579 -0.04(-0.43%)
Sep 16, 2015 8.451 8.487 8.360 8.442 599,036 +0.01(+0.11%)
Sep 15, 2015 8.306 8.451 8.297 8.433 902,349 +0.16(+1.97%)
Sep 14, 2015 8.207 8.396 8.207 8.270 638,551 +0.05(+0.55%)
Sep 11, 2015 8.442 8.451 8.117 8.225 1,091,403 -0.23(-2.67%)
Sep 10, 2015 8.920 8.938 8.315 8.451 1,908,227 -0.52(-5.84%)
Sep 09, 2015 8.839 9.191 8.758 8.974 1,841,996 -0.68(-7.02%)
Sep 08, 2015 9.678 9.787 9.588 9.651 509,498 +0.09(+0.94%)
Sep 04, 2015 9.624 9.561 9.561 9.561 224,734 -0.14(-1.40%)
Sep 03, 2015 9.624 9.823 9.624 9.697 408,748 +0.08(+0.85%)
Sep 02, 2015 9.588 9.707 9.453 9.615 303,758 +0.05(+0.57%)
Sep 01, 2015 9.435 9.859 9.408 9.561 1,107,048 +0.03(+0.28%)
Aug 31, 2015 9.570 9.742 9.454 9.534 727,944 +0.00(+0.00%)
Aug 28, 2015 9.408 9.660 9.408 9.534 546,756 +0.13(+1.34%)
Aug 27, 2015 9.308 9.543 9.209 9.408 413,478 +0.19(+2.06%)
Aug 26, 2015 9.182 9.263 9.056 9.218 303,980 +0.19(+2.10%)
Aug 25, 2015 9.480 9.480 9.028 9.028 436,670 -0.14(-1.48%)
Aug 24, 2015 9.056 9.444 8.740 9.164 897,257 -0.11(-1.17%)
Aug 21, 2015 9.146 9.453 9.146 9.272 770,888 +0.06(+0.69%)
Aug 20, 2015 9.209 9.326 9.092 9.209 560,406 -0.02(-0.20%)
Aug 19, 2015 9.173 9.408 9.083 9.227 438,453 +0.04(+0.39%)
Aug 18, 2015 9.218 9.362 9.182 9.191 358,113 -0.07(-0.78%)
Aug 17, 2015 9.209 9.408 9.209 9.263 306,246 +0.01(+0.10%)
Aug 14, 2015 9.245 9.308 9.182 9.254 202,721 -0.02(-0.19%)
Aug 13, 2015 9.381 9.480 9.263 9.272 148,226 -0.12(-1.25%)
Aug 12, 2015 9.254 9.453 9.164 9.390 340,728 +0.09(+0.97%)
Aug 11, 2015 9.706 9.706 9.299 9.299 504,607 -0.25(-2.65%)
Aug 10, 2015 9.317 9.688 9.317 9.552 406,714 +0.27(+2.92%)
Aug 07, 2015 9.326 9.471 9.227 9.281 479,690 -0.06(-0.68%)
Aug 06, 2015 9.281 9.390 9.182 9.344 510,289 +0.10(+1.07%)
Aug 05, 2015 9.191 9.408 9.155 9.245 660,068 +0.09(+0.99%)
Aug 04, 2015 8.893 9.281 8.776 9.155 1,124,132 +0.05(+0.50%)
Aug 03, 2015 9.435 9.498 9.065 9.110 882,852 -0.29(-3.07%)
Jul 31, 2015 9.471 9.471 9.344 9.399 416,007 -0.06(-0.67%)
Jul 30, 2015 9.146 9.489 9.146 9.462 624,823 +0.30(+3.25%)
Jul 29, 2015 9.480 9.480 9.164 9.164 804,294 -0.34(-3.61%)
Jul 28, 2015 9.408 9.579 9.119 9.507 792,280 +0.08(+0.86%)
Jul 27, 2015 9.191 9.507 9.046 9.426 447,259 +0.15(+1.66%)
Jul 24, 2015 9.561 9.561 9.227 9.272 291,674 -0.26(-2.75%)
Jul 23, 2015 9.444 9.697 9.444 9.534 258,810 +0.06(+0.67%)
Jul 22, 2015 9.534 9.543 9.308 9.471 364,933 -0.20(-2.05%)
Jul 21, 2015 9.669 9.823 9.624 9.669 432,949 -0.03(-0.28%)
Jul 20, 2015 9.886 9.931 9.633 9.697 368,315 -0.16(-1.65%)
Jul 17, 2015 9.931 9.940 9.742 9.859 460,407 -0.04(-0.37%)
Jul 16, 2015 10.18 10.21 9.859 9.895 595,420 -0.20(-1.97%)
Jul 15, 2015 10.45 10.51 10.07 10.09 620,598 -0.33(-3.20%)
Jul 14, 2015 10.40 10.59 10.40 10.43 339,997 -0.05(-0.52%)
Jul 13, 2015 10.55 10.55 10.43 10.48 443,928 +0.10(+0.96%)
Jul 10, 2015 10.62 10.62 10.31 10.38 347,019 -0.01(-0.09%)
Jul 09, 2015 10.54 10.57 10.23 10.39 735,490 -0.06(-0.60%)
Jul 08, 2015 10.45 10.56 10.33 10.45 704,885 -0.11(-1.03%)
Jul 07, 2015 10.53 10.58 10.25 10.56 441,553 +0.01(+0.09%)
Jul 06, 2015 10.61 10.64 10.48 10.55 467,764 -0.13(-1.18%)
Jul 02, 2015 10.65 10.68 10.68 10.68 376,477 +0.07(+0.68%)
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.