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

Kulicke and Soffa (NQ: KLIC )

46.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2005 6.428 6.645 6.428 6.546 893,714 +0.11(+1.68%)
Sep 29, 2005 6.275 6.455 6.239 6.437 678,957 +0.20(+3.18%)
Sep 28, 2005 6.139 6.392 6.139 6.239 977,365 +0.07(+1.17%)
Sep 27, 2005 6.266 6.320 6.085 6.166 930,417 -0.10(-1.58%)
Sep 26, 2005 6.482 6.600 6.221 6.266 1,116,458 -0.17(-2.66%)
Sep 23, 2005 6.437 6.627 6.239 6.437 1,596,860 +0.03(+0.42%)
Sep 22, 2005 6.410 6.482 6.284 6.410 720,805 -0.05(-0.70%)
Sep 21, 2005 6.672 6.690 6.455 6.455 897,473 -0.23(-3.51%)
Sep 20, 2005 6.816 6.844 6.663 6.690 1,462,212 -0.11(-1.59%)
Sep 19, 2005 7.132 7.141 6.681 6.798 1,459,536 -0.27(-3.83%)
Sep 16, 2005 6.970 7.086 6.789 7.069 2,134,587 +0.16(+2.35%)
Sep 15, 2005 7.412 7.494 6.898 6.907 2,783,368 -0.30(-4.14%)
Sep 14, 2005 7.376 7.503 7.205 7.205 1,490,292 -0.18(-2.44%)
Sep 13, 2005 7.584 7.629 7.132 7.385 3,107,848 -0.40(-5.10%)
Sep 12, 2005 7.882 7.963 7.746 7.782 833,519 -0.05(-0.58%)
Sep 09, 2005 7.647 8.079 7.593 7.828 2,263,550 +0.36(+4.84%)
Sep 08, 2005 7.187 7.512 7.178 7.467 1,429,087 +0.23(+3.25%)
Sep 07, 2005 7.322 7.322 6.988 7.232 1,165,066 -0.08(-1.11%)
Sep 06, 2005 7.358 7.448 7.232 7.313 894,123 -0.05(-0.61%)
Sep 02, 2005 7.358 7.476 7.286 7.358 511,445 -0.02(-0.24%)
Sep 01, 2005 7.548 7.602 7.277 7.376 933,429 -0.17(-2.27%)
Aug 31, 2005 7.430 7.602 7.349 7.548 630,399 +0.12(+1.58%)
Aug 30, 2005 7.494 7.530 7.313 7.430 920,952 -0.06(-0.84%)
Aug 29, 2005 7.476 7.521 7.331 7.494 1,033,853 -0.02(-0.24%)
Aug 26, 2005 7.629 7.629 7.196 7.512 1,656,027 -0.15(-2.00%)
Aug 25, 2005 7.548 7.674 7.494 7.665 723,161 +0.09(+1.19%)
Aug 24, 2005 7.882 7.882 7.521 7.575 1,230,954 -0.31(-3.89%)
Aug 23, 2005 7.981 8.089 7.855 7.882 605,253 -0.16(-2.02%)
Aug 22, 2005 8.017 8.126 7.891 8.044 978,483 +0.05(+0.68%)
Aug 19, 2005 8.117 8.117 7.900 7.990 709,689 -0.06(-0.78%)
Aug 18, 2005 8.153 8.234 7.954 8.053 566,520 -0.18(-2.19%)
Aug 17, 2005 8.126 8.270 8.080 8.234 747,732 +0.14(+1.67%)
Aug 16, 2005 8.135 8.179 7.891 8.098 1,100,777 -0.05(-0.66%)
Aug 15, 2005 7.882 8.369 7.882 8.153 1,621,990 +0.25(+3.20%)
Aug 12, 2005 8.126 8.162 7.864 7.900 708,457 -0.24(-2.99%)
Aug 11, 2005 8.080 8.198 7.900 8.144 1,242,492 +0.05(+0.56%)
Aug 10, 2005 7.972 8.144 7.828 8.098 1,512,685 +0.21(+2.63%)
Aug 09, 2005 8.008 8.017 7.837 7.891 902,087 -0.01(-0.11%)
Aug 08, 2005 8.035 8.126 7.855 7.900 1,016,756 -0.14(-1.69%)
Aug 05, 2005 8.044 8.126 7.773 8.035 1,597,653 -0.04(-0.45%)
Aug 04, 2005 8.478 8.532 8.053 8.071 1,432,096 -0.47(-5.50%)
Aug 03, 2005 8.604 8.667 8.469 8.541 1,256,374 -0.13(-1.46%)
Aug 02, 2005 8.496 8.712 8.324 8.667 1,862,561 +0.14(+1.59%)
Aug 01, 2005 8.740 8.781 8.369 8.532 1,953,837 -0.21(-2.38%)
Jul 29, 2005 8.667 8.929 8.667 8.740 1,332,863 +0.03(+0.31%)
Jul 28, 2005 9.299 9.570 8.631 8.712 4,373,696 -0.35(-3.88%)
Jul 27, 2005 8.658 9.092 8.487 9.065 1,605,301 +0.41(+4.69%)
Jul 26, 2005 8.712 8.812 8.496 8.658 1,292,857 -0.05(-0.62%)
Jul 25, 2005 8.767 9.046 8.712 8.712 1,125,858 -0.10(-1.13%)
Jul 22, 2005 8.577 8.893 8.514 8.812 1,151,367 +0.29(+3.39%)
Jul 21, 2005 8.893 8.893 8.487 8.523 1,207,093 -0.37(-4.16%)
Jul 20, 2005 7.954 9.019 7.954 8.893 2,571,949 +0.67(+8.12%)
Jul 19, 2005 8.017 8.342 8.017 8.225 920,936 +0.23(+2.82%)
Jul 18, 2005 8.117 8.117 7.936 7.999 727,432 -0.11(-1.34%)
Jul 15, 2005 8.071 8.153 7.945 8.108 898,034 -0.02(-0.22%)
Jul 14, 2005 8.108 8.261 7.981 8.126 1,770,905 +0.20(+2.51%)
Jul 13, 2005 7.764 8.026 7.584 7.927 1,142,583 +0.15(+1.97%)
Jul 12, 2005 7.656 7.891 7.620 7.773 1,006,628 +0.14(+1.89%)
Jul 11, 2005 7.421 7.719 7.421 7.629 2,588,960 +0.23(+3.05%)
Jul 08, 2005 7.223 7.439 7.205 7.403 732,630 +0.18(+2.50%)
Jul 07, 2005 7.304 7.304 7.015 7.223 1,292,815 -0.11(-1.48%)
Jul 06, 2005 7.223 7.367 7.169 7.331 1,237,647 +0.13(+1.75%)
Jul 05, 2005 7.105 7.304 7.033 7.205 1,224,465 +0.08(+1.14%)
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.