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 (%)
Oct 29, 2004 6.428 6.518 6.356 6.419 942,216 -0.05(-0.83%)
Oct 28, 2004 6.410 6.554 6.329 6.473 784,049 +0.03(+0.42%)
Oct 27, 2004 6.132 6.554 6.024 6.446 774,372 +0.32(+5.29%)
Oct 26, 2004 6.141 6.221 6.033 6.123 950,781 -0.13(-2.01%)
Oct 25, 2004 6.078 6.275 5.844 6.248 1,185,807 +0.04(+0.58%)
Oct 22, 2004 6.482 6.500 6.167 6.212 1,350,870 -0.18(-2.81%)
Oct 21, 2004 5.826 6.455 5.790 6.392 2,445,358 +0.58(+9.89%)
Oct 20, 2004 5.538 5.835 5.457 5.817 1,539,847 +0.24(+4.35%)
Oct 19, 2004 5.628 5.772 5.529 5.574 1,654,857 +0.12(+2.14%)
Oct 18, 2004 5.349 5.502 5.205 5.457 1,319,392 +0.17(+3.23%)
Oct 15, 2004 5.385 5.493 5.268 5.286 489,182 -0.11(-2.00%)
Oct 14, 2004 5.565 5.565 5.358 5.394 585,284 -0.13(-2.28%)
Oct 13, 2004 5.799 5.844 5.520 5.520 855,236 -0.12(-2.07%)
Oct 12, 2004 5.457 5.691 5.394 5.637 901,284 +0.04(+0.64%)
Oct 11, 2004 5.637 5.700 5.457 5.601 674,155 -0.01(-0.16%)
Oct 08, 2004 5.664 5.799 5.610 5.610 1,346,643 -0.17(-2.95%)
Oct 07, 2004 5.799 5.862 5.727 5.781 714,754 +0.00(+0.00%)
Oct 06, 2004 5.772 5.826 5.637 5.781 747,121 -0.03(-0.46%)
Oct 05, 2004 5.691 5.979 5.646 5.808 1,169,456 +0.12(+2.05%)
Oct 04, 2004 5.601 5.844 5.529 5.691 1,440,631 +0.27(+4.98%)
Oct 01, 2004 5.125 5.475 5.125 5.421 1,090,818 +0.34(+6.73%)
Sep 30, 2004 5.017 5.214 5.017 5.080 830,765 -0.02(-0.35%)
Sep 29, 2004 4.972 5.268 4.927 5.098 1,852,177 +0.22(+4.61%)
Sep 28, 2004 4.981 4.990 4.774 4.873 990,044 -0.03(-0.55%)
Sep 27, 2004 4.828 5.062 4.810 4.900 747,900 -0.05(-1.09%)
Sep 24, 2004 5.152 5.170 4.900 4.954 1,360,102 -0.20(-3.84%)
Sep 23, 2004 5.116 5.250 5.098 5.152 660,474 +0.01(+0.17%)
Sep 22, 2004 5.241 5.304 5.125 5.143 1,152,549 -0.18(-3.38%)
Sep 21, 2004 5.385 5.457 5.179 5.322 1,306,823 -0.06(-1.17%)
Sep 20, 2004 5.170 5.565 5.125 5.385 1,232,634 +0.20(+3.81%)
Sep 17, 2004 5.223 5.313 4.936 5.188 982,370 +0.03(+0.52%)
Sep 16, 2004 5.277 5.394 5.107 5.161 913,186 -0.02(-0.35%)
Sep 15, 2004 5.286 5.286 5.080 5.179 876,258 -0.11(-2.04%)
Sep 14, 2004 5.349 5.349 5.152 5.286 1,005,283 -0.04(-0.68%)
Sep 13, 2004 5.304 5.367 5.098 5.322 1,215,505 +0.09(+1.72%)
Sep 10, 2004 5.116 5.340 5.044 5.232 1,233,635 +0.16(+3.19%)
Sep 09, 2004 4.900 5.116 4.837 5.071 1,267,448 +0.22(+4.64%)
Sep 08, 2004 4.792 4.936 4.747 4.846 889,716 +0.09(+1.89%)
Sep 07, 2004 4.954 5.017 4.738 4.756 939,547 -0.17(-3.47%)
Sep 03, 2004 4.972 5.062 4.855 4.927 690,506 -0.13(-2.66%)
Sep 02, 2004 4.900 5.071 4.792 5.062 958,456 +0.17(+3.49%)
Sep 01, 2004 4.918 5.493 4.864 4.891 1,309,048 -0.04(-0.73%)
Aug 31, 2004 5.026 5.053 4.810 4.927 659,473 -0.08(-1.62%)
Aug 30, 2004 5.161 5.170 4.945 5.008 663,144 -0.11(-2.11%)
Aug 27, 2004 5.250 5.259 5.107 5.116 643,679 -0.06(-1.22%)
Aug 26, 2004 5.134 5.268 5.125 5.179 1,119,514 +0.02(+0.35%)
Aug 25, 2004 4.972 5.232 4.909 5.161 1,341,971 +0.19(+3.80%)
Aug 24, 2004 5.161 5.170 4.935 4.972 1,121,850 -0.09(-1.78%)
Aug 23, 2004 5.241 5.304 5.008 5.062 955,452 -0.10(-1.92%)
Aug 20, 2004 4.963 5.179 4.945 5.161 1,076,358 +0.21(+4.17%)
Aug 19, 2004 4.972 5.062 4.873 4.954 1,377,008 +0.03(+0.55%)
Aug 18, 2004 4.621 4.927 4.621 4.927 1,630,721 +0.21(+4.38%)
Aug 17, 2004 4.648 4.747 4.603 4.720 1,056,782 +0.16(+3.55%)
Aug 16, 2004 4.594 4.720 4.549 4.558 1,218,508 +0.02(+0.40%)
Aug 13, 2004 4.648 4.720 4.315 4.540 2,096,323 -0.09(-1.94%)
Aug 12, 2004 4.774 4.801 4.531 4.630 3,154,551 -0.10(-2.09%)
Aug 11, 2004 4.963 4.963 4.630 4.729 12,861,018 -1.59(-25.18%)
Aug 09, 2004 6.257 6.437 6.257 6.320 628,218 +0.04(+0.72%)
Aug 06, 2004 6.374 6.509 6.230 6.275 844,224 -0.22(-3.32%)
Aug 05, 2004 6.635 6.707 6.473 6.491 753,128 -0.16(-2.43%)
Aug 04, 2004 6.680 6.743 6.437 6.653 892,720 +0.02(+0.27%)
Aug 03, 2004 6.905 6.977 6.581 6.635 1,393,025 -0.31(-4.53%)
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.