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

Kulicke and Soffa (NQ: KLIC )

45.58 -0.53 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 11.31 11.32 11.01 11.22 579,434 +0.02(+0.16%)
Mar 29, 2012 10.94 11.22 10.75 11.20 624,838 +0.14(+1.22%)
Mar 28, 2012 11.25 11.27 10.92 11.07 887,916 -0.13(-1.13%)
Mar 27, 2012 11.50 11.52 11.18 11.20 921,551 -0.32(-2.75%)
Mar 26, 2012 11.28 11.54 11.19 11.51 1,061,125 +0.34(+3.07%)
Mar 23, 2012 10.98 11.19 10.93 11.17 586,880 +0.16(+1.48%)
Mar 22, 2012 10.84 11.05 10.80 11.01 828,397 +0.02(+0.16%)
Mar 21, 2012 10.96 11.06 10.84 10.99 642,459 +0.08(+0.75%)
Mar 20, 2012 10.75 11.07 10.70 10.91 669,850 +0.06(+0.58%)
Mar 19, 2012 10.67 10.92 10.65 10.84 1,031,372 +0.09(+0.84%)
Mar 16, 2012 10.78 10.83 10.63 10.75 897,172 +0.01(+0.08%)
Mar 15, 2012 10.58 10.83 10.47 10.74 790,167 +0.23(+2.23%)
Mar 14, 2012 10.66 10.78 10.45 10.51 505,112 -0.21(-1.94%)
Mar 13, 2012 10.60 10.73 10.51 10.72 864,926 +0.22(+2.06%)
Mar 12, 2012 10.61 10.72 10.40 10.50 537,110 -0.11(-1.02%)
Mar 09, 2012 10.45 10.66 10.27 10.61 814,890 +0.18(+1.73%)
Mar 08, 2012 10.29 10.45 10.16 10.43 1,029,143 +0.26(+2.58%)
Mar 07, 2012 9.796 10.19 9.751 10.17 1,010,178 +0.42(+4.26%)
Mar 06, 2012 9.697 9.931 9.570 9.751 750,427 -0.10(-1.01%)
Mar 05, 2012 9.958 10.02 9.800 9.850 854,392 -0.14(-1.45%)
Mar 02, 2012 10.35 10.45 9.976 9.994 815,197 -0.33(-3.23%)
Mar 01, 2012 10.18 10.54 10.13 10.33 1,267,915 +0.16(+1.60%)
Feb 29, 2012 10.48 10.52 10.15 10.17 913,687 -0.31(-2.93%)
Feb 28, 2012 10.56 10.64 10.34 10.47 1,258,828 -0.10(-0.94%)
Feb 27, 2012 10.08 10.78 9.976 10.57 1,577,999 +0.42(+4.18%)
Feb 24, 2012 10.10 10.26 9.922 10.15 806,750 +0.08(+0.81%)
Feb 23, 2012 10.15 10.15 9.809 10.07 1,422,745 -0.08(-0.80%)
Feb 22, 2012 10.29 10.55 10.14 10.15 1,297,280 -0.15(-1.49%)
Feb 21, 2012 10.36 10.53 10.20 10.30 919,226 -0.05(-0.44%)
Feb 17, 2012 10.35 10.43 10.18 10.35 681,316 +0.10(+0.97%)
Feb 16, 2012 10.09 10.36 10.05 10.25 591,345 +0.14(+1.43%)
Feb 15, 2012 10.20 10.41 10.08 10.10 616,256 -0.05(-0.45%)
Feb 14, 2012 10.15 10.31 10.05 10.15 745,644 -0.12(-1.14%)
Feb 13, 2012 10.24 10.29 10.04 10.27 546,142 +0.13(+1.25%)
Feb 10, 2012 10.09 10.35 10.02 10.14 694,278 -0.13(-1.23%)
Feb 09, 2012 10.43 10.48 10.21 10.27 684,194 -0.15(-1.47%)
Feb 08, 2012 10.45 10.59 10.33 10.42 657,482 -0.01(-0.09%)
Feb 07, 2012 10.38 10.58 10.31 10.43 914,570 +0.02(+0.17%)
Feb 06, 2012 10.47 10.50 10.25 10.41 948,411 -0.09(-0.86%)
Feb 03, 2012 10.40 10.60 10.37 10.50 1,018,549 +0.22(+2.11%)
Feb 02, 2012 10.18 10.38 10.09 10.28 815,967 +0.07(+0.71%)
Feb 01, 2012 9.895 10.27 9.877 10.21 1,796,152 +0.45(+4.63%)
Jan 31, 2012 9.742 10.08 9.579 9.760 1,894,959 -0.36(-3.57%)
Jan 30, 2012 9.967 10.16 9.903 10.12 938,237 +0.05(+0.45%)
Jan 27, 2012 9.976 10.22 9.976 10.08 535,992 +0.08(+0.81%)
Jan 26, 2012 10.18 10.23 9.922 9.994 988,941 -0.09(-0.90%)
Jan 25, 2012 10.18 10.18 9.985 10.08 573,874 -0.06(-0.62%)
Jan 24, 2012 9.985 10.23 9.895 10.15 698,270 +0.06(+0.63%)
Jan 23, 2012 10.02 10.36 9.931 10.08 651,118 +0.02(+0.18%)
Jan 20, 2012 10.00 10.08 9.859 10.07 999,517 +0.02(+0.18%)
Jan 19, 2012 9.931 10.15 9.859 10.05 826,164 +0.14(+1.46%)
Jan 18, 2012 9.471 9.940 9.417 9.904 1,542,535 +0.44(+4.68%)
Jan 17, 2012 9.453 9.618 9.362 9.462 818,235 +0.00(+0.00%)
Jan 13, 2012 9.444 9.642 9.382 9.462 989,258 -0.19(-1.96%)
Jan 12, 2012 9.615 9.787 9.480 9.651 1,208,601 +0.03(+0.28%)
Jan 11, 2012 9.227 9.733 9.056 9.624 1,248,626 +0.33(+3.50%)
Jan 10, 2012 9.462 9.480 9.218 9.299 784,261 -0.06(-0.68%)
Jan 09, 2012 9.254 9.462 9.001 9.362 1,372,984 +0.05(+0.48%)
Jan 06, 2012 8.830 9.344 8.621 9.317 1,992,598 +0.50(+5.63%)
Jan 05, 2012 8.604 8.839 8.550 8.821 691,698 +0.16(+1.88%)
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.