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 UNCHANGED
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, 2007 6.932 6.977 6.743 6.806 1,080,810 -0.07(-1.05%)
Oct 30, 2007 6.743 6.995 6.743 6.878 1,112,813 +0.13(+1.86%)
Oct 29, 2007 6.914 6.914 6.725 6.752 1,163,635 -0.03(-0.40%)
Oct 26, 2007 6.815 6.815 6.707 6.779 891,816 +0.07(+1.07%)
Oct 25, 2007 6.905 6.905 6.680 6.707 1,023,365 -0.17(-2.48%)
Oct 24, 2007 7.013 7.013 6.761 6.878 1,218,453 -0.03(-0.39%)
Oct 23, 2007 6.941 6.995 6.833 6.905 1,490,393 +0.04(+0.66%)
Oct 22, 2007 6.959 7.129 6.788 6.860 1,504,031 -0.13(-1.93%)
Oct 19, 2007 7.282 7.282 6.986 6.995 989,086 -0.29(-3.95%)
Oct 18, 2007 7.273 7.345 7.237 7.282 573,034 -0.04(-0.61%)
Oct 17, 2007 7.327 7.426 7.219 7.327 1,196,834 +0.11(+1.49%)
Oct 16, 2007 7.489 7.525 7.210 7.219 2,044,544 -0.31(-4.06%)
Oct 15, 2007 7.696 7.705 7.408 7.525 690,293 -0.17(-2.22%)
Oct 12, 2007 7.579 7.750 7.579 7.696 462,864 +0.11(+1.42%)
Oct 11, 2007 7.912 7.912 7.588 7.588 1,045,497 -0.27(-3.43%)
Oct 10, 2007 7.822 7.930 7.732 7.858 2,161,462 +0.07(+0.92%)
Oct 09, 2007 7.894 7.894 7.597 7.786 1,282,906 -0.05(-0.69%)
Oct 08, 2007 7.993 7.993 7.777 7.840 538,941 -0.10(-1.25%)
Oct 05, 2007 7.777 7.957 7.687 7.939 591,236 +0.23(+3.03%)
Oct 04, 2007 7.750 7.750 7.606 7.705 801,866 +0.02(+0.23%)
Oct 03, 2007 7.822 7.876 7.660 7.687 1,226,079 -0.17(-2.17%)
Oct 02, 2007 7.984 7.984 7.786 7.858 586,061 -0.09(-1.13%)
Oct 01, 2007 7.651 7.957 7.624 7.948 717,099 +0.32(+4.25%)
Sep 28, 2007 7.660 7.768 7.606 7.624 863,520 -0.02(-0.24%)
Sep 27, 2007 7.615 7.651 7.489 7.642 743,963 +0.08(+1.07%)
Sep 26, 2007 7.660 7.723 7.507 7.561 739,615 -0.04(-0.59%)
Sep 25, 2007 7.624 7.741 7.525 7.606 761,016 -0.07(-0.94%)
Sep 24, 2007 7.813 7.966 7.588 7.678 947,187 -0.11(-1.39%)
Sep 21, 2007 7.813 7.921 7.741 7.786 914,421 +0.04(+0.58%)
Sep 20, 2007 7.732 7.813 7.624 7.741 784,675 +0.01(+0.12%)
Sep 19, 2007 7.687 7.804 7.642 7.732 1,465,901 +0.09(+1.18%)
Sep 18, 2007 7.435 7.660 7.372 7.642 1,153,089 +0.26(+3.53%)
Sep 17, 2007 7.309 7.417 7.309 7.381 628,174 +0.02(+0.24%)
Sep 14, 2007 7.354 7.399 7.318 7.363 664,984 -0.01(-0.12%)
Sep 13, 2007 7.417 7.507 7.300 7.372 906,127 +0.02(+0.24%)
Sep 12, 2007 7.381 7.561 7.354 7.354 1,103,710 -0.04(-0.49%)
Sep 11, 2007 7.363 7.480 7.345 7.390 1,586,384 +0.00(+0.00%)
Sep 10, 2007 7.525 7.552 7.318 7.390 1,210,656 -0.05(-0.72%)
Sep 07, 2007 7.588 7.615 7.354 7.444 1,504,907 -0.21(-2.70%)
Sep 06, 2007 7.840 7.885 7.615 7.651 2,065,801 -0.18(-2.30%)
Sep 05, 2007 8.091 8.136 7.813 7.831 2,345,344 -0.30(-3.65%)
Sep 04, 2007 7.939 8.406 7.885 8.127 4,212,511 +0.45(+5.85%)
Aug 31, 2007 7.633 7.750 7.507 7.678 1,210,291 +0.19(+2.52%)
Aug 30, 2007 7.399 7.660 7.309 7.489 1,113,453 +0.13(+1.71%)
Aug 29, 2007 7.183 7.444 7.120 7.363 957,259 +0.24(+3.41%)
Aug 28, 2007 7.363 7.444 7.085 7.120 838,518 -0.28(-3.77%)
Aug 27, 2007 7.372 7.444 7.309 7.399 635,019 -0.03(-0.36%)
Aug 24, 2007 7.381 7.480 7.282 7.426 479,640 +0.04(+0.49%)
Aug 23, 2007 7.390 7.471 7.246 7.390 647,921 +0.02(+0.24%)
Aug 22, 2007 7.426 7.480 7.327 7.372 1,132,021 -0.03(-0.36%)
Aug 21, 2007 7.579 7.624 7.354 7.399 725,533 -0.21(-2.72%)
Aug 20, 2007 7.507 7.651 7.435 7.606 1,086,034 +0.12(+1.56%)
Aug 17, 2007 7.480 7.597 7.300 7.489 2,081,079 +0.29(+4.00%)
Aug 16, 2007 7.103 7.237 6.797 7.201 2,492,434 +0.04(+0.63%)
Aug 15, 2007 7.507 7.669 7.156 7.156 1,585,977 -0.38(-5.01%)
Aug 14, 2007 7.651 7.939 7.525 7.534 1,478,590 -0.12(-1.53%)
Aug 13, 2007 7.831 8.226 7.570 7.651 1,984,302 -0.16(-2.07%)
Aug 10, 2007 6.653 8.002 6.599 7.813 5,254,747 +0.94(+13.59%)
Aug 09, 2007 7.174 7.237 6.716 6.878 4,109,133 -0.41(-5.67%)
Aug 08, 2007 7.579 7.678 7.138 7.291 3,609,838 -0.19(-2.52%)
Aug 07, 2007 7.480 7.561 7.228 7.480 2,508,706 -0.04(-0.48%)
Aug 06, 2007 7.750 7.777 7.390 7.516 3,197,720 -0.17(-2.22%)
Aug 03, 2007 7.732 8.118 7.669 7.687 1,779,869 -0.34(-4.26%)
Aug 02, 2007 8.208 8.289 7.921 8.029 1,569,796 -0.16(-1.98%)
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.