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

Kulicke and Soffa (NQ: KLIC )

46.71 -0.33 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Mar 30, 2007 8.361 8.397 8.217 8.316 726,832 -0.02(-0.22%)
Mar 29, 2007 8.388 8.415 8.199 8.334 893,323 +0.02(+0.22%)
Mar 28, 2007 8.343 8.478 8.208 8.316 1,099,677 -0.09(-1.07%)
Mar 27, 2007 8.442 8.451 8.343 8.406 567,244 -0.07(-0.85%)
Mar 26, 2007 8.406 8.478 8.298 8.478 819,414 +0.07(+0.86%)
Mar 23, 2007 8.442 8.512 8.325 8.406 686,743 -0.04(-0.53%)
Mar 22, 2007 8.541 8.559 8.361 8.451 607,455 -0.07(-0.84%)
Mar 21, 2007 8.343 8.568 8.316 8.523 819,115 +0.18(+2.16%)
Mar 20, 2007 8.244 8.433 8.172 8.343 936,765 +0.10(+1.20%)
Mar 19, 2007 8.136 8.280 8.136 8.244 1,172,921 +0.14(+1.78%)
Mar 16, 2007 8.199 8.217 8.020 8.100 1,007,075 -0.12(-1.42%)
Mar 15, 2007 8.127 8.280 8.118 8.217 617,413 +0.10(+1.22%)
Mar 14, 2007 8.011 8.127 7.894 8.118 927,832 +0.10(+1.23%)
Mar 13, 2007 8.316 8.280 8.011 8.020 1,137,138 -0.30(-3.57%)
Mar 12, 2007 8.352 8.370 8.199 8.316 1,095,234 +0.13(+1.54%)
Mar 09, 2007 8.334 8.433 8.082 8.190 1,042,337 -0.08(-0.98%)
Mar 08, 2007 8.208 8.352 8.181 8.271 872,263 +0.13(+1.66%)
Mar 07, 2007 8.154 8.316 8.029 8.136 1,174,573 -0.05(-0.66%)
Mar 06, 2007 7.975 8.262 7.975 8.190 894,796 +0.28(+3.52%)
Mar 05, 2007 8.098 8.253 7.903 7.912 2,252,946 -0.31(-3.72%)
Mar 02, 2007 8.361 8.514 8.208 8.217 1,258,870 -0.23(-2.77%)
Mar 01, 2007 8.271 8.622 8.262 8.451 1,542,314 -0.09(-1.05%)
Feb 28, 2007 8.415 8.676 8.415 8.541 1,299,087 +0.13(+1.50%)
Feb 27, 2007 8.910 8.910 8.415 8.415 1,332,979 -0.63(-6.96%)
Feb 26, 2007 8.937 9.053 8.865 9.044 1,045,895 +0.13(+1.51%)
Feb 23, 2007 8.811 8.973 8.811 8.910 1,065,210 +0.08(+0.92%)
Feb 22, 2007 8.730 8.955 8.676 8.829 1,120,425 +0.10(+1.13%)
Feb 21, 2007 8.595 8.784 8.595 8.730 757,102 +0.05(+0.62%)
Feb 20, 2007 8.775 8.865 8.595 8.676 1,964,396 -0.24(-2.72%)
Feb 16, 2007 8.883 9.017 8.757 8.919 804,767 +0.03(+0.30%)
Feb 15, 2007 8.937 9.161 8.843 8.892 1,563,090 -0.05(-0.60%)
Feb 14, 2007 8.658 8.991 8.658 8.946 1,522,744 +0.34(+3.97%)
Feb 13, 2007 8.559 8.748 8.505 8.604 778,213 +0.07(+0.84%)
Feb 12, 2007 8.640 8.748 8.460 8.532 923,541 -0.12(-1.35%)
Feb 09, 2007 8.838 8.928 8.622 8.649 989,482 -0.22(-2.53%)
Feb 08, 2007 8.793 8.937 8.676 8.874 1,026,747 +0.06(+0.71%)
Feb 07, 2007 8.694 8.946 8.685 8.811 1,362,901 +0.16(+1.87%)
Feb 06, 2007 8.541 8.676 8.460 8.649 1,328,600 +0.11(+1.26%)
Feb 05, 2007 8.199 8.640 8.199 8.541 1,509,041 +0.31(+3.71%)
Feb 02, 2007 8.397 8.469 8.208 8.235 1,515,677 -0.16(-1.93%)
Feb 01, 2007 8.361 8.478 8.316 8.397 685,621 +0.05(+0.65%)
Jan 31, 2007 8.397 8.415 8.208 8.343 1,103,922 -0.05(-0.64%)
Jan 30, 2007 8.244 8.424 8.226 8.397 1,411,014 +0.14(+1.74%)
Jan 29, 2007 8.109 8.280 8.109 8.253 1,404,036 +0.06(+0.77%)
Jan 26, 2007 7.813 8.226 7.786 8.190 2,015,243 +0.38(+4.83%)
Jan 25, 2007 7.453 7.912 7.426 7.813 2,130,787 +0.14(+1.88%)
Jan 24, 2007 7.543 7.741 7.516 7.669 1,311,687 +0.15(+2.03%)
Jan 23, 2007 7.453 7.696 7.399 7.516 1,319,899 +0.05(+0.72%)
Jan 22, 2007 7.552 7.561 7.345 7.462 1,648,932 -0.11(-1.43%)
Jan 19, 2007 7.498 7.705 7.462 7.570 920,530 +0.04(+0.48%)
Jan 18, 2007 7.831 7.867 7.462 7.534 1,140,413 -0.38(-4.77%)
Jan 17, 2007 7.957 7.993 7.849 7.912 810,868 -0.04(-0.56%)
Jan 16, 2007 8.172 8.172 7.903 7.957 893,219 -0.22(-2.64%)
Jan 12, 2007 8.100 8.172 8.064 8.172 789,555 +0.07(+0.89%)
Jan 11, 2007 8.136 8.271 8.064 8.100 1,144,098 +0.01(+0.11%)
Jan 10, 2007 7.966 8.163 7.921 8.091 908,630 +0.13(+1.58%)
Jan 09, 2007 7.786 8.020 7.732 7.966 1,539,911 +0.16(+2.07%)
Jan 08, 2007 7.660 7.840 7.579 7.804 1,225,038 +0.19(+2.48%)
Jan 05, 2007 7.723 7.858 7.543 7.615 1,260,155 -0.18(-2.31%)
Jan 04, 2007 7.534 7.804 7.534 7.795 1,355,466 +0.22(+2.85%)
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.