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 (%)
Mar 31, 2008 4.360 4.360 4.189 4.297 770,781 +0.07(+1.70%)
Mar 28, 2008 4.235 4.377 4.217 4.226 530,654 -0.08(-1.88%)
Mar 27, 2008 4.351 4.423 4.306 4.306 833,786 -0.01(-0.21%)
Mar 26, 2008 4.567 4.576 4.279 4.315 1,443,662 -0.28(-6.07%)
Mar 25, 2008 4.585 4.639 4.486 4.594 804,450 +0.02(+0.39%)
Mar 24, 2008 4.450 4.639 4.450 4.576 1,349,727 +0.16(+3.67%)
Mar 21, 2008 4.253 4.459 4.172 4.414 1,636,967 +0.00(+0.00%)
Mar 20, 2008 4.253 4.459 4.172 4.414 1,636,967 +0.23(+5.59%)
Mar 19, 2008 4.423 4.432 4.181 4.181 813,121 -0.20(-4.52%)
Mar 18, 2008 4.261 4.378 4.154 4.378 769,613 +0.22(+5.18%)
Mar 17, 2008 4.118 4.235 4.109 4.163 533,417 -0.04(-1.07%)
Mar 14, 2008 4.414 4.450 4.181 4.208 896,606 -0.17(-3.90%)
Mar 13, 2008 4.181 4.432 4.091 4.378 1,086,232 +0.15(+3.62%)
Mar 12, 2008 4.486 4.576 4.217 4.226 873,372 -0.28(-6.19%)
Mar 11, 2008 4.279 4.513 4.199 4.504 1,276,816 +0.35(+8.44%)
Mar 10, 2008 4.279 4.315 4.154 4.154 651,646 -0.10(-2.33%)
Mar 07, 2008 4.244 4.342 4.136 4.253 1,096,859 -0.05(-1.25%)
Mar 06, 2008 4.486 4.567 4.270 4.306 1,148,780 -0.15(-3.43%)
Mar 05, 2008 4.450 4.531 4.387 4.459 1,231,785 +0.04(+0.81%)
Mar 04, 2008 4.450 4.477 4.315 4.423 710,706 -0.06(-1.40%)
Mar 03, 2008 4.621 4.639 4.414 4.486 1,150,279 -0.14(-3.11%)
Feb 29, 2008 4.729 4.756 4.630 4.630 1,134,331 -0.16(-3.38%)
Feb 28, 2008 4.900 4.900 4.738 4.792 870,103 -0.12(-2.38%)
Feb 27, 2008 4.819 4.909 4.774 4.909 687,042 +0.12(+2.44%)
Feb 26, 2008 4.675 4.873 4.664 4.792 980,665 +0.10(+2.11%)
Feb 25, 2008 4.747 4.864 4.657 4.693 1,348,681 -0.04(-0.76%)
Feb 22, 2008 4.801 4.855 4.648 4.729 993,698 -0.07(-1.50%)
Feb 21, 2008 4.945 5.062 4.774 4.801 1,367,304 -0.08(-1.66%)
Feb 20, 2008 4.720 4.945 4.684 4.882 1,152,271 +0.13(+2.84%)
Feb 19, 2008 4.756 4.828 4.684 4.747 934,211 +0.06(+1.34%)
Feb 18, 2008 4.774 4.837 4.630 4.684 620,915 +0.00(+0.00%)
Feb 15, 2008 4.774 4.837 4.630 4.684 620,915 -0.13(-2.62%)
Feb 14, 2008 4.828 4.897 4.792 4.810 1,067,050 +0.01(+0.19%)
Feb 13, 2008 5.008 5.026 4.774 4.801 2,110,152 -0.13(-2.73%)
Feb 12, 2008 4.873 5.008 4.801 4.936 1,188,115 +0.08(+1.67%)
Feb 11, 2008 4.900 4.963 4.783 4.855 2,205,917 -0.01(-0.18%)
Feb 08, 2008 4.855 4.990 4.711 4.864 1,421,134 +0.03(+0.56%)
Feb 07, 2008 4.630 4.864 4.567 4.837 1,938,896 +0.22(+4.67%)
Feb 06, 2008 4.837 4.936 4.576 4.621 1,759,713 -0.16(-3.38%)
Feb 05, 2008 5.044 5.107 4.783 4.783 1,262,960 -0.37(-7.16%)
Feb 04, 2008 5.161 5.161 4.963 5.152 2,151,340 +0.07(+1.42%)
Feb 01, 2008 4.900 5.134 4.702 5.080 1,993,787 +0.23(+4.82%)
Jan 31, 2008 4.819 4.909 4.720 4.846 1,724,127 +0.00(+0.00%)
Jan 30, 2008 4.954 5.026 4.783 4.846 1,810,822 -0.17(-3.41%)
Jan 29, 2008 5.179 5.197 4.945 5.017 1,421,471 -0.11(-2.11%)
Jan 28, 2008 5.188 5.188 4.981 5.125 1,488,839 -0.06(-1.21%)
Jan 25, 2008 5.547 5.547 5.116 5.188 2,095,931 -0.26(-4.79%)
Jan 24, 2008 5.394 5.601 5.241 5.448 2,561,446 +0.07(+1.34%)
Jan 23, 2008 5.170 5.394 4.972 5.376 1,367,720 +0.17(+3.28%)
Jan 22, 2008 5.008 5.313 4.945 5.205 1,194,781 +0.02(+0.35%)
Jan 21, 2008 5.208 5.349 5.134 5.188 1,635,926 +0.00(+0.00%)
Jan 18, 2008 5.208 5.349 5.134 5.188 1,635,926 +0.01(+0.17%)
Jan 17, 2008 5.232 5.304 5.152 5.179 957,908 -0.03(-0.52%)
Jan 16, 2008 4.909 5.286 4.900 5.205 1,535,808 +0.20(+3.95%)
Jan 15, 2008 5.071 5.102 4.738 5.008 2,206,189 -0.10(-1.94%)
Jan 14, 2008 5.143 5.241 5.044 5.107 1,534,082 +0.00(+0.00%)
Jan 11, 2008 5.250 5.286 5.017 5.107 1,373,980 -0.15(-2.91%)
Jan 10, 2008 5.089 5.358 4.927 5.259 1,725,683 +0.21(+4.09%)
Jan 09, 2008 5.412 5.412 4.891 5.053 3,024,187 -0.36(-6.64%)
Jan 08, 2008 5.412 5.592 5.313 5.412 2,358,988 -0.04(-0.82%)
Jan 07, 2008 5.259 5.655 5.259 5.457 1,776,457 +0.21(+3.94%)
Jan 04, 2008 5.808 5.844 5.179 5.250 2,431,033 -0.60(-10.29%)
Jan 03, 2008 5.943 5.988 5.844 5.853 630,838 -0.10(-1.66%)
Jan 02, 2008 6.221 6.230 5.790 5.952 1,496,022 -0.22(-3.50%)
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.