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 (%)
Dec 31, 2002 4.990 5.358 4.990 5.143 915,188 +0.11(+2.14%)
Dec 30, 2002 5.340 5.412 4.945 5.035 930,982 -0.29(-5.42%)
Dec 27, 2002 5.376 5.511 5.322 5.323 804,515 -0.03(-0.49%)
Dec 26, 2002 5.439 5.610 5.331 5.349 736,332 -0.10(-1.82%)
Dec 24, 2002 5.439 5.484 5.322 5.448 595,072 -0.04(-0.66%)
Dec 23, 2002 5.295 5.583 5.277 5.484 764,807 +0.14(+2.69%)
Dec 20, 2002 5.295 5.619 5.277 5.340 1,409,487 -0.04(-0.67%)
Dec 19, 2002 5.035 5.394 4.945 5.376 1,921,583 +0.19(+3.64%)
Dec 18, 2002 5.044 5.197 4.954 5.188 2,055,947 +0.06(+1.23%)
Dec 17, 2002 4.972 5.232 4.882 5.125 1,316,611 +0.23(+4.78%)
Dec 16, 2002 5.089 5.134 4.882 4.891 1,339,747 -0.09(-1.81%)
Dec 13, 2002 5.457 5.457 4.882 4.981 1,974,083 -0.62(-11.08%)
Dec 12, 2002 5.134 5.781 4.909 5.601 4,524,887 +0.77(+16.01%)
Dec 11, 2002 4.387 4.873 4.190 4.828 1,474,890 +0.40(+9.15%)
Dec 10, 2002 3.776 4.459 3.722 4.423 1,778,655 +0.67(+17.70%)
Dec 09, 2002 4.100 4.163 3.587 3.758 2,074,300 -0.30(-7.32%)
Dec 06, 2002 4.181 4.253 4.028 4.055 1,553,417 -0.15(-3.63%)
Dec 05, 2002 4.666 4.810 4.208 4.208 1,382,570 -0.34(-7.55%)
Dec 04, 2002 4.405 4.702 4.181 4.551 1,303,041 -0.38(-7.63%)
Dec 03, 2002 5.349 5.394 4.864 4.927 1,131,972 -0.52(-9.57%)
Dec 02, 2002 5.664 5.727 5.259 5.448 1,614,259 +0.19(+3.59%)
Nov 29, 2002 5.547 5.673 5.259 5.259 423,669 -0.29(-5.19%)
Nov 27, 2002 5.385 5.736 5.385 5.547 1,063,010 +0.31(+5.98%)
Nov 26, 2002 5.412 5.484 5.035 5.234 1,423,280 -0.23(-4.24%)
Nov 25, 2002 5.673 6.060 4.909 5.466 3,860,519 -0.08(-1.46%)
Nov 22, 2002 4.235 5.574 4.136 5.547 3,690,116 +1.17(+26.69%)
Nov 21, 2002 3.650 4.459 3.641 4.378 3,037,094 +0.83(+23.29%)
Nov 20, 2002 3.210 3.632 3.192 3.551 793,170 +0.30(+9.12%)
Nov 19, 2002 3.389 3.461 3.129 3.255 920,193 -0.16(-4.74%)
Nov 18, 2002 3.686 3.812 3.416 3.416 1,443,189 -0.19(-5.24%)
Nov 15, 2002 3.183 3.920 3.057 3.605 3,464,656 +0.22(+6.37%)
Nov 14, 2002 3.021 3.425 3.003 3.389 1,123,519 +0.46(+15.64%)
Nov 13, 2002 2.940 3.021 2.886 2.931 992,047 -0.04(-1.51%)
Nov 12, 2002 3.183 3.237 2.931 2.976 1,174,461 -0.10(-3.22%)
Nov 11, 2002 3.596 3.623 3.012 3.075 733,996 -0.54(-14.93%)
Nov 08, 2002 3.587 3.650 3.380 3.614 724,431 +0.07(+2.03%)
Nov 07, 2002 3.722 3.740 3.506 3.542 872,476 -0.27(-7.08%)
Nov 06, 2002 3.488 3.866 3.380 3.812 1,948,389 +0.44(+13.04%)
Nov 05, 2002 3.533 3.533 3.308 3.372 1,401,590 -0.10(-2.82%)
Nov 04, 2002 3.605 4.010 3.470 3.470 3,126,744 +0.05(+1.58%)
Nov 01, 2002 3.335 3.461 3.156 3.416 1,318,057 +0.04(+1.33%)
Oct 31, 2002 3.605 3.632 3.344 3.371 97,080,240 -0.22(-6.25%)
Oct 30, 2002 3.012 3.677 3.012 3.596 1,175,497 +0.60(+20.12%)
Oct 29, 2002 3.237 3.291 2.868 2.994 873,477 -0.24(-7.53%)
Oct 28, 2002 3.030 3.382 3.021 3.237 1,450,419 +0.25(+8.46%)
Oct 25, 2002 2.634 3.003 2.607 2.985 763,593 +0.31(+11.78%)
Oct 24, 2002 2.544 2.859 2.535 2.670 1,458,984 +0.14(+5.69%)
Oct 23, 2002 2.356 2.598 2.311 2.526 858,295 +0.14(+6.04%)
Oct 22, 2002 2.688 2.697 2.373 2.382 710,082 -0.31(-11.67%)
Oct 21, 2002 2.472 2.733 2.338 2.697 740,670 +0.22(+8.70%)
Oct 18, 2002 2.499 2.625 2.320 2.481 550,803 +0.01(+0.36%)
Oct 17, 2002 2.284 2.517 2.257 2.472 959,125 +0.41(+19.62%)
Oct 16, 2002 1.978 2.104 1.816 2.067 653,667 -0.22(-9.49%)
Oct 15, 2002 2.041 2.320 2.041 2.284 870,126 +0.38(+19.81%)
Oct 14, 2002 1.915 2.023 1.834 1.906 476,932 +0.01(+0.47%)
Oct 11, 2002 1.960 2.104 1.870 1.897 1,064,123 +0.02(+0.96%)
Oct 10, 2002 1.834 1.915 1.726 1.879 1,362,405 +0.13(+7.18%)
Oct 09, 2002 1.834 1.843 1.744 1.753 831,321 -0.13(-7.14%)
Oct 08, 2002 1.969 1.995 1.717 1.888 691,618 +0.10(+5.53%)
Oct 07, 2002 2.122 2.131 1.780 1.789 1,506,256 -0.35(-16.39%)
Oct 04, 2002 2.832 2.832 2.041 2.140 1,816,695 -0.51(-19.32%)
Oct 03, 2002 2.769 2.832 2.580 2.652 550,721 -0.16(-5.75%)
Oct 02, 2002 2.589 3.021 2.589 2.814 572,048 +0.05(+1.95%)
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.