Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.89 11.96 11.96 11.96 414,548 +0.08(+0.68%)
Dec 30, 2013 11.89 11.92 11.76 11.88 475,707 -0.01(-0.07%)
Dec 27, 2013 11.90 11.90 11.78 11.89 271,896 +0.01(+0.07%)
Dec 26, 2013 11.76 11.88 11.73 11.88 463,428 +0.10(+0.84%)
Dec 24, 2013 11.80 11.87 11.69 11.78 358,209 -0.06(-0.53%)
Dec 23, 2013 11.55 11.84 11.47 11.84 1,003,255 +0.20(+1.70%)
Dec 20, 2013 11.29 11.67 11.27 11.64 1,345,745 +0.34(+3.02%)
Dec 19, 2013 11.31 11.35 11.18 11.30 542,373 +0.00(+0.00%)
Dec 18, 2013 11.24 11.32 11.15 11.30 733,054 +0.04(+0.40%)
Dec 17, 2013 11.13 11.33 11.11 11.26 511,140 +0.09(+0.81%)
Dec 16, 2013 11.23 11.27 11.10 11.17 661,408 +0.00(+0.00%)
Dec 13, 2013 11.17 11.24 11.07 11.17 815,222 +0.00(+0.00%)
Dec 12, 2013 11.27 11.27 11.09 11.17 701,794 -0.08(-0.72%)
Dec 11, 2013 11.25 11.30 11.17 11.25 713,537 +0.04(+0.40%)
Dec 10, 2013 10.89 11.25 10.89 11.20 823,661 +0.27(+2.47%)
Dec 09, 2013 10.95 11.00 10.87 10.93 825,649 -0.04(-0.41%)
Dec 06, 2013 10.96 11.04 10.88 10.98 0 +0.08(+0.74%)
Dec 05, 2013 10.83 10.93 10.70 10.90 0 +0.10(+0.96%)
Dec 04, 2013 10.73 10.91 10.70 10.79 0 +0.02(+0.21%)
Dec 03, 2013 10.93 10.98 10.75 10.77 1,508,813 -0.25(-2.28%)
Dec 02, 2013 11.28 11.28 11.00 11.02 0 -0.32(-2.85%)
Nov 29, 2013 11.36 11.36 11.23 11.35 0 +0.02(+0.16%)
Nov 27, 2013 11.28 11.33 11.23 11.33 0 +0.04(+0.32%)
Nov 26, 2013 11.24 11.29 11.17 11.29 0 +0.10(+0.88%)
Nov 25, 2013 11.26 11.27 11.02 11.19 0 -0.07(-0.64%)
Nov 22, 2013 11.36 11.36 11.21 11.27 0 -0.09(-0.79%)
Nov 21, 2013 11.22 11.45 11.20 11.36 0 +0.19(+1.69%)
Nov 20, 2013 11.15 11.24 11.10 11.17 0 +0.07(+0.65%)
Nov 19, 2013 11.29 11.30 11.03 11.09 0 -0.18(-1.59%)
Nov 18, 2013 11.30 11.38 11.19 11.27 0 -0.01(-0.08%)
Nov 15, 2013 11.27 11.41 11.19 11.28 0 +0.03(+0.24%)
Nov 14, 2013 11.52 11.56 11.23 11.26 962,781 -0.30(-2.61%)
Nov 13, 2013 11.20 11.56 11.04 11.56 0 +0.34(+3.01%)
Nov 12, 2013 10.79 11.22 10.77 11.22 0 +0.40(+3.74%)
Nov 11, 2013 10.70 10.84 10.58 10.82 0 +0.06(+0.59%)
Nov 08, 2013 10.58 10.79 10.31 10.75 0 +0.17(+1.61%)
Nov 07, 2013 10.81 11.24 10.55 10.58 0 -1.05(-9.04%)
Nov 06, 2013 11.50 11.66 11.44 11.63 0 +0.19(+1.65%)
Nov 05, 2013 11.53 11.60 11.43 11.44 912,381 -0.15(-1.32%)
Nov 04, 2013 11.46 11.67 11.38 11.60 0 +0.18(+1.57%)
Nov 01, 2013 11.65 11.71 11.41 11.42 0 -0.18(-1.55%)
Oct 31, 2013 11.75 11.83 11.56 11.60 0 -0.18(-1.53%)
Oct 30, 2013 12.28 12.30 11.74 11.78 0 -0.50(-4.10%)
Oct 29, 2013 11.82 12.32 11.81 12.28 0 +0.44(+3.72%)
Oct 28, 2013 11.82 11.87 11.77 11.84 0 +0.02(+0.15%)
Oct 25, 2013 11.82 11.86 11.75 11.82 0 -0.01(-0.08%)
Oct 24, 2013 11.84 11.95 11.79 11.83 0 +0.01(+0.08%)
Oct 23, 2013 11.73 11.90 11.73 11.82 0 -0.09(-0.75%)
Oct 22, 2013 11.99 12.14 11.79 11.91 0 -0.05(-0.46%)
Oct 21, 2013 11.79 12.30 11.69 11.97 0 +0.26(+2.24%)
Oct 18, 2013 11.69 11.77 11.57 11.71 795,791 +0.08(+0.70%)
Oct 17, 2013 11.70 11.71 11.60 11.62 0 -0.11(-0.92%)
Oct 16, 2013 11.85 11.86 11.62 11.73 0 +0.02(+0.15%)
Oct 15, 2013 11.95 12.03 11.60 11.71 0 -0.19(-1.59%)
Oct 14, 2013 11.51 12.04 11.35 11.90 3,920,123 +1.03(+9.51%)
Oct 11, 2013 10.61 10.91 10.49 10.87 0 +0.32(+3.07%)
Oct 10, 2013 10.38 10.65 10.36 10.55 0 +0.29(+2.80%)
Oct 09, 2013 10.20 10.33 10.12 10.26 0 +0.11(+1.06%)
Oct 08, 2013 10.31 10.35 10.06 10.15 0 -0.15(-1.48%)
Oct 07, 2013 10.30 10.33 10.18 10.30 0 -0.07(-0.69%)
Oct 04, 2013 10.19 10.43 10.13 10.38 0 +0.16(+1.54%)
Oct 03, 2013 10.33 10.36 10.11 10.22 0 -0.13(-1.26%)
Oct 02, 2013 10.39 10.43 10.29 10.35 0 -0.09(-0.86%)
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.