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

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 1.349 1.412 1.286 1.376 425,421 +0.00(+0.00%)
Jan 29, 2009 1.438 1.456 1.367 1.376 283,906 -0.08(-5.56%)
Jan 28, 2009 1.546 1.546 1.456 1.456 299,890 -0.06(-4.14%)
Jan 27, 2009 1.510 1.546 1.447 1.519 284,624 +0.01(+0.60%)
Jan 26, 2009 1.438 1.528 1.394 1.510 226,301 +0.08(+5.66%)
Jan 23, 2009 1.367 1.456 1.349 1.429 246,350 +0.04(+2.58%)
Jan 22, 2009 1.286 1.465 1.286 1.394 232,317 -0.10(-6.63%)
Jan 21, 2009 1.340 1.492 1.268 1.492 323,529 +0.15(+11.41%)
Jan 20, 2009 1.474 1.474 1.340 1.340 399,244 -0.16(-10.78%)
Jan 16, 2009 1.456 1.519 1.349 1.501 345,530 +0.06(+4.37%)
Jan 15, 2009 1.429 1.465 1.322 1.438 388,929 +0.01(+0.63%)
Jan 14, 2009 1.546 1.573 1.429 1.429 571,216 -0.17(-10.67%)
Jan 13, 2009 1.672 1.744 1.600 1.600 300,776 -0.10(-5.82%)
Jan 12, 2009 1.906 1.996 1.699 1.699 371,676 -0.20(-10.43%)
Jan 09, 2009 1.978 2.068 1.852 1.897 513,760 -0.11(-5.38%)
Jan 08, 2009 1.834 2.023 1.726 2.005 513,903 +0.17(+9.31%)
Jan 07, 2009 1.825 1.888 1.771 1.834 1,058,864 -0.14(-7.27%)
Jan 06, 2009 1.762 1.996 1.699 1.978 894,268 +0.28(+16.40%)
Jan 05, 2009 1.672 1.780 1.618 1.699 527,609 +0.04(+2.16%)
Jan 02, 2009 1.573 1.681 1.564 1.663 322,648 +0.13(+8.82%)
Dec 31, 2008 1.501 1.591 1.447 1.528 400,858 +0.04(+2.41%)
Dec 30, 2008 1.358 1.519 1.349 1.492 426,422 +0.14(+10.67%)
Dec 29, 2008 1.367 1.367 1.295 1.349 532,558 -0.02(-1.32%)
Dec 26, 2008 1.385 1.403 1.313 1.367 222,329 -0.05(-3.80%)
Dec 24, 2008 1.447 1.502 1.394 1.421 197,636 -0.04(-2.47%)
Dec 23, 2008 1.474 1.510 1.412 1.456 282,192 +0.00(+0.00%)
Dec 22, 2008 1.519 1.555 1.340 1.456 491,704 -0.06(-4.14%)
Dec 19, 2008 1.609 1.654 1.516 1.519 1,754,631 -0.01(-0.59%)
Dec 18, 2008 1.645 1.681 1.510 1.528 423,162 -0.08(-5.03%)
Dec 17, 2008 1.483 1.672 1.475 1.609 418,153 +0.10(+6.55%)
Dec 16, 2008 1.447 1.510 1.349 1.510 436,704 +0.12(+8.39%)
Dec 15, 2008 1.510 1.510 1.385 1.394 336,966 -0.13(-8.28%)
Dec 12, 2008 1.259 1.519 1.259 1.519 324,074 +0.24(+19.01%)
Dec 11, 2008 1.456 1.501 1.268 1.277 440,473 -0.19(-12.88%)
Dec 10, 2008 1.510 1.564 1.349 1.465 451,575 -0.02(-1.21%)
Dec 09, 2008 1.438 1.627 1.349 1.483 628,151 +0.09(+6.45%)
Dec 08, 2008 1.223 1.394 1.187 1.394 672,611 +0.21(+17.42%)
Dec 05, 2008 1.124 1.187 1.079 1.187 353,932 +0.07(+6.45%)
Dec 04, 2008 1.124 1.214 1.106 1.115 467,955 -0.01(-0.80%)
Dec 03, 2008 1.106 1.214 1.088 1.124 489,521 -0.04(-3.10%)
Dec 02, 2008 1.187 1.223 1.097 1.160 814,559 +0.07(+6.61%)
Dec 01, 2008 1.241 1.250 1.079 1.088 463,746 -0.18(-14.18%)
Nov 28, 2008 1.187 1.313 1.178 1.268 614,108 +0.13(+11.91%)
Nov 26, 2008 1.124 1.151 1.070 1.133 1,573,515 +0.00(+0.00%)
Nov 25, 2008 1.097 1.142 0.9979 1.133 801,822 +0.05(+5.00%)
Nov 24, 2008 1.160 1.214 1.034 1.079 980,986 -0.06(-5.51%)
Nov 21, 2008 1.169 1.169 1.034 1.142 999,447 +0.12(+11.40%)
Nov 20, 2008 1.178 1.322 1.016 1.025 768,714 -0.12(-10.24%)
Nov 19, 2008 1.492 1.501 1.016 1.142 1,824,758 -0.36(-23.95%)
Nov 18, 2008 1.663 1.690 1.483 1.501 734,441 -0.11(-6.70%)
Nov 17, 2008 1.807 2.014 1.582 1.609 735,613 -0.21(-11.39%)
Nov 14, 2008 2.239 2.239 1.807 1.816 637,426 -0.41(-18.55%)
Nov 13, 2008 1.726 2.436 1.645 2.230 1,177,901 +0.38(+20.39%)
Nov 12, 2008 2.023 2.167 1.762 1.852 598,817 -0.18(-8.85%)
Nov 11, 2008 2.203 2.212 2.023 2.032 405,941 -0.18(-8.13%)
Nov 10, 2008 2.382 2.526 2.140 2.212 346,147 -0.13(-5.38%)
Nov 07, 2008 2.311 2.436 2.248 2.338 356,890 +0.04(+1.96%)
Nov 06, 2008 2.652 2.652 2.284 2.293 458,024 -0.37(-13.85%)
Nov 05, 2008 2.877 2.895 2.598 2.661 372,722 -0.24(-8.36%)
Nov 04, 2008 2.877 2.958 2.832 2.904 429,348 +0.15(+5.56%)
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.