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

Kulicke and Soffa (NQ: KLIC )

44.78 -1.31 (-2.84%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 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%)
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.