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 31, 2005 5.619 5.754 5.583 5.637 944,219 +0.04(+0.80%)
Oct 28, 2005 5.448 5.673 5.349 5.592 1,284,580 +0.13(+2.47%)
Oct 27, 2005 5.763 5.781 5.448 5.457 1,018,094 -0.31(-5.45%)
Oct 26, 2005 6.087 6.087 5.772 5.772 841,319 -0.31(-5.17%)
Oct 25, 2005 6.042 6.248 5.997 6.087 746,660 +0.06(+1.04%)
Oct 24, 2005 6.096 6.105 5.943 6.024 825,396 +0.03(+0.45%)
Oct 21, 2005 5.880 6.096 5.880 5.997 406,643 +0.12(+1.99%)
Oct 20, 2005 6.006 6.087 5.853 5.880 669,832 -0.15(-2.53%)
Oct 19, 2005 5.817 6.060 5.619 6.033 825,711 +0.19(+3.23%)
Oct 18, 2005 5.925 6.051 5.790 5.844 728,883 -0.12(-1.96%)
Oct 17, 2005 6.069 6.194 5.925 5.961 715,573 -0.12(-1.92%)
Oct 14, 2005 5.961 6.176 5.961 6.078 1,129,660 +0.18(+3.05%)
Oct 13, 2005 5.628 5.952 5.547 5.898 1,149,970 +0.26(+4.63%)
Oct 12, 2005 5.673 5.745 5.538 5.637 773,391 -0.08(-1.42%)
Oct 11, 2005 5.943 6.024 5.682 5.718 1,037,328 -0.18(-3.05%)
Oct 10, 2005 5.916 6.139 5.889 5.898 897,686 -0.04(-0.61%)
Oct 07, 2005 5.988 6.006 5.853 5.934 781,659 -0.02(-0.30%)
Oct 06, 2005 6.185 6.275 5.880 5.952 1,269,687 -0.26(-4.20%)
Oct 05, 2005 6.383 6.401 6.194 6.212 1,011,661 -0.22(-3.49%)
Oct 04, 2005 6.599 6.671 6.410 6.437 834,629 -0.13(-2.05%)
Oct 03, 2005 6.554 6.689 6.527 6.572 1,154,632 +0.05(+0.83%)
Sep 30, 2005 6.401 6.617 6.401 6.518 897,485 +0.11(+1.68%)
Sep 29, 2005 6.248 6.428 6.212 6.410 681,821 +0.20(+3.18%)
Sep 28, 2005 6.114 6.365 6.114 6.212 981,488 +0.07(+1.17%)
Sep 27, 2005 6.239 6.293 6.060 6.141 934,342 -0.10(-1.59%)
Sep 26, 2005 6.455 6.572 6.194 6.239 1,121,167 -0.17(-2.66%)
Sep 23, 2005 6.410 6.599 6.212 6.410 1,603,596 +0.03(+0.42%)
Sep 22, 2005 6.383 6.455 6.257 6.383 723,846 -0.04(-0.70%)
Sep 21, 2005 6.644 6.662 6.428 6.428 901,259 -0.23(-3.51%)
Sep 20, 2005 6.788 6.815 6.635 6.662 1,468,380 -0.11(-1.59%)
Sep 19, 2005 7.103 7.111 6.653 6.770 1,465,693 -0.27(-3.83%)
Sep 16, 2005 6.941 7.056 6.761 7.040 2,143,592 +0.16(+2.35%)
Sep 15, 2005 7.381 7.462 6.869 6.878 2,795,110 -0.30(-4.14%)
Sep 14, 2005 7.345 7.471 7.174 7.174 1,496,579 -0.18(-2.44%)
Sep 13, 2005 7.552 7.597 7.103 7.354 3,120,958 -0.40(-5.10%)
Sep 12, 2005 7.849 7.930 7.714 7.750 837,035 -0.04(-0.58%)
Sep 09, 2005 7.615 8.045 7.561 7.795 2,273,099 +0.36(+4.84%)
Sep 08, 2005 7.156 7.480 7.147 7.435 1,435,115 +0.23(+3.25%)
Sep 07, 2005 7.291 7.291 6.959 7.201 1,169,981 -0.08(-1.11%)
Sep 06, 2005 7.327 7.417 7.201 7.282 897,895 -0.04(-0.61%)
Sep 02, 2005 7.327 7.444 7.255 7.327 513,603 -0.02(-0.24%)
Sep 01, 2005 7.516 7.570 7.246 7.345 937,367 -0.17(-2.27%)
Aug 31, 2005 7.399 7.570 7.318 7.516 633,059 +0.12(+1.58%)
Aug 30, 2005 7.462 7.498 7.282 7.399 924,837 -0.06(-0.84%)
Aug 29, 2005 7.444 7.489 7.300 7.462 1,038,214 -0.02(-0.24%)
Aug 26, 2005 7.597 7.597 7.165 7.480 1,663,013 -0.15(-2.00%)
Aug 25, 2005 7.516 7.642 7.462 7.633 726,212 +0.09(+1.19%)
Aug 24, 2005 7.849 7.849 7.489 7.543 1,236,146 -0.31(-3.89%)
Aug 23, 2005 7.948 8.055 7.822 7.849 607,807 -0.16(-2.02%)
Aug 22, 2005 7.984 8.091 7.858 8.011 982,611 +0.05(+0.68%)
Aug 19, 2005 8.082 8.082 7.867 7.957 712,683 -0.06(-0.78%)
Aug 18, 2005 8.118 8.199 7.921 8.020 568,910 -0.18(-2.19%)
Aug 17, 2005 8.091 8.235 8.046 8.199 750,886 +0.13(+1.67%)
Aug 16, 2005 8.100 8.145 7.858 8.064 1,105,421 -0.05(-0.66%)
Aug 15, 2005 7.849 8.334 7.849 8.118 1,628,832 +0.25(+3.20%)
Aug 12, 2005 8.091 8.127 7.831 7.867 711,446 -0.24(-2.99%)
Aug 11, 2005 8.046 8.163 7.867 8.109 1,247,733 +0.04(+0.56%)
Aug 10, 2005 7.939 8.109 7.795 8.064 1,519,066 +0.21(+2.63%)
Aug 09, 2005 7.975 7.984 7.804 7.858 905,892 -0.01(-0.11%)
Aug 08, 2005 8.002 8.091 7.822 7.867 1,021,045 -0.13(-1.69%)
Aug 05, 2005 8.011 8.091 7.741 8.002 1,604,393 -0.04(-0.45%)
Aug 04, 2005 8.442 8.496 8.020 8.038 1,438,137 -0.47(-5.50%)
Aug 03, 2005 8.568 8.631 8.433 8.505 1,261,675 -0.13(-1.46%)
Aug 02, 2005 8.460 8.676 8.289 8.631 1,870,418 +0.13(+1.59%)
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.