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

Kulicke and Soffa (NQ: KLIC )

46.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 5.462 5.562 5.309 5.444 666,001 -0.01(-0.17%)
Sep 29, 2009 5.589 5.742 5.435 5.453 503,077 -0.14(-2.58%)
Sep 28, 2009 5.408 5.636 5.372 5.598 585,334 +0.23(+4.20%)
Sep 25, 2009 5.444 5.525 5.300 5.372 556,580 -0.10(-1.82%)
Sep 24, 2009 5.841 5.841 5.417 5.471 698,152 -0.33(-5.75%)
Sep 23, 2009 5.814 6.031 5.751 5.805 616,835 +0.02(+0.31%)
Sep 22, 2009 5.778 5.850 5.724 5.787 582,202 +0.07(+1.26%)
Sep 21, 2009 5.715 5.814 5.670 5.715 410,960 -0.10(-1.71%)
Sep 18, 2009 5.823 5.896 5.706 5.814 801,447 +0.03(+0.47%)
Sep 17, 2009 5.868 5.932 5.742 5.787 667,801 -0.09(-1.54%)
Sep 16, 2009 5.986 6.013 5.715 5.878 1,319,030 +0.20(+3.50%)
Sep 15, 2009 5.571 5.751 5.516 5.679 516,393 +0.08(+1.45%)
Sep 14, 2009 5.525 5.607 5.372 5.598 700,145 -0.04(-0.64%)
Sep 11, 2009 5.571 5.643 5.327 5.634 1,513,118 +0.07(+1.30%)
Sep 10, 2009 4.993 5.589 4.930 5.562 1,545,471 +0.56(+11.19%)
Sep 09, 2009 4.920 5.101 4.830 5.002 413,421 +0.04(+0.73%)
Sep 08, 2009 4.993 5.038 4.821 4.966 481,490 +0.09(+1.85%)
Sep 04, 2009 4.677 4.884 4.677 4.875 587,786 +0.17(+3.65%)
Sep 03, 2009 4.595 4.731 4.568 4.704 352,033 +0.14(+2.96%)
Sep 02, 2009 4.424 4.659 4.424 4.568 834,537 +0.14(+3.05%)
Sep 01, 2009 4.731 4.966 4.397 4.433 1,065,723 -0.32(-6.65%)
Aug 31, 2009 4.911 4.957 4.722 4.749 1,007,567 -0.22(-4.36%)
Aug 28, 2009 4.848 5.056 4.848 4.966 1,070,184 +0.20(+4.17%)
Aug 27, 2009 4.803 4.875 4.623 4.767 440,034 -0.09(-1.86%)
Aug 26, 2009 4.857 5.011 4.749 4.857 563,583 -0.02(-0.37%)
Aug 25, 2009 4.848 4.939 4.758 4.875 570,050 +0.05(+1.12%)
Aug 24, 2009 4.812 4.948 4.790 4.821 540,076 +0.02(+0.38%)
Aug 21, 2009 4.776 4.875 4.695 4.803 809,433 +0.12(+2.50%)
Aug 20, 2009 4.623 4.731 4.586 4.686 736,297 +0.05(+0.97%)
Aug 19, 2009 4.595 4.740 4.523 4.641 1,154,389 -0.05(-1.15%)
Aug 18, 2009 4.550 4.713 4.487 4.695 1,088,291 +0.17(+3.79%)
Aug 17, 2009 4.668 4.713 4.496 4.523 892,879 -0.33(-6.88%)
Aug 14, 2009 4.920 4.984 4.731 4.857 1,072,507 -0.15(-3.06%)
Aug 13, 2009 5.029 5.056 4.803 5.011 944,305 +0.04(+0.73%)
Aug 12, 2009 4.514 5.074 4.514 4.975 1,923,549 +0.45(+9.98%)
Aug 11, 2009 4.604 4.650 4.460 4.523 890,896 -0.12(-2.53%)
Aug 10, 2009 4.803 4.848 4.604 4.641 921,119 -0.23(-4.64%)
Aug 07, 2009 4.875 5.128 4.830 4.866 967,801 +0.08(+1.70%)
Aug 06, 2009 4.966 5.146 4.623 4.785 4,325,434 -0.34(-6.69%)
Aug 05, 2009 5.318 5.318 5.047 5.128 694,318 -0.14(-2.57%)
Aug 04, 2009 5.327 5.372 5.128 5.264 823,706 -0.10(-1.85%)
Aug 03, 2009 5.363 5.543 5.327 5.363 1,482,458 +0.06(+1.19%)
Jul 31, 2009 5.209 5.417 5.002 5.300 1,467,233 +0.02(+0.34%)
Jul 30, 2009 5.318 5.381 5.182 5.282 2,164,834 +0.07(+1.39%)
Jul 29, 2009 4.604 5.255 4.577 5.209 3,781,037 +0.70(+15.63%)
Jul 28, 2009 4.433 4.514 4.388 4.505 584,635 +0.04(+0.81%)
Jul 27, 2009 4.487 4.505 4.261 4.469 582,160 +0.04(+0.81%)
Jul 24, 2009 4.252 4.433 4.136 4.433 817,868 +0.12(+2.72%)
Jul 23, 2009 4.009 4.325 3.945 4.316 1,003,125 +0.29(+7.17%)
Jul 22, 2009 3.864 4.099 3.702 4.027 630,316 +0.13(+3.24%)
Jul 21, 2009 3.837 3.918 3.675 3.900 559,187 +0.09(+2.37%)
Jul 20, 2009 3.846 3.954 3.575 3.810 777,391 -0.03(-0.71%)
Jul 17, 2009 3.548 3.855 3.521 3.837 1,018,941 +0.24(+6.78%)
Jul 16, 2009 3.025 3.711 3.025 3.593 3,509,285 +0.53(+17.40%)
Jul 15, 2009 2.970 3.268 2.916 3.061 1,565,362 +0.22(+7.62%)
Jul 14, 2009 2.844 2.889 2.781 2.844 873,704 +0.00(+0.00%)
Jul 13, 2009 2.817 2.880 2.763 2.844 864,606 +0.04(+1.29%)
Jul 10, 2009 2.754 2.853 2.709 2.808 551,449 +0.04(+1.30%)
Jul 09, 2009 2.880 2.961 2.754 2.772 985,233 -0.04(-1.29%)
Jul 08, 2009 3.025 3.097 2.799 2.808 612,557 -0.18(-6.04%)
Jul 07, 2009 3.178 3.286 2.988 2.988 365,948 -0.18(-5.70%)
Jul 06, 2009 3.169 3.268 3.133 3.169 436,691 -0.06(-1.96%)
Jul 02, 2009 3.449 3.449 3.214 3.232 396,901 -0.22(-6.28%)
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.