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

Kulicke and Soffa (NQ: KLIC )

44.77 +0.12 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 6.797 6.797 6.365 6.365 1,707,928 -0.30(-4.45%)
Nov 29, 2007 6.662 6.725 6.635 6.662 669,105 -0.02(-0.27%)
Nov 28, 2007 6.599 6.738 6.545 6.680 1,090,979 +0.16(+2.48%)
Nov 27, 2007 6.482 6.572 6.410 6.518 1,057,470 +0.08(+1.26%)
Nov 26, 2007 6.635 6.680 6.356 6.437 972,079 -0.22(-3.24%)
Nov 23, 2007 6.491 6.653 6.437 6.653 397,530 +0.21(+3.21%)
Nov 21, 2007 6.500 6.554 6.320 6.446 1,181,193 -0.11(-1.65%)
Nov 20, 2007 6.617 6.707 6.392 6.554 1,835,245 -0.06(-0.95%)
Nov 19, 2007 6.491 6.743 6.392 6.617 2,008,962 -0.02(-0.27%)
Nov 16, 2007 6.734 6.824 6.545 6.635 2,030,596 -0.08(-1.20%)
Nov 15, 2007 6.743 7.058 6.572 6.716 5,799,366 +0.62(+10.18%)
Nov 14, 2007 6.060 6.293 6.042 6.096 1,044,987 +0.06(+1.04%)
Nov 13, 2007 6.069 6.078 5.953 6.033 936,428 +0.00(+0.00%)
Nov 12, 2007 5.934 6.078 5.817 6.033 1,410,246 +0.18(+3.07%)
Nov 09, 2007 5.898 5.916 5.835 5.853 1,196,667 -0.10(-1.66%)
Nov 08, 2007 6.024 6.042 5.826 5.952 1,265,412 -0.04(-0.75%)
Nov 07, 2007 6.248 6.311 5.997 5.997 1,313,774 -0.35(-5.52%)
Nov 06, 2007 6.473 6.473 6.194 6.347 1,339,688 -0.06(-0.98%)
Nov 05, 2007 6.563 6.563 6.392 6.410 657,889 -0.13(-2.06%)
Nov 02, 2007 6.626 6.626 6.509 6.545 607,478 -0.01(-0.14%)
Nov 01, 2007 6.743 6.806 6.536 6.554 1,190,430 -0.25(-3.70%)
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%)
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.