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, 2012 11.27 11.27 10.97 11.18 581,878 +0.02(+0.16%)
Mar 29, 2012 10.90 11.18 10.71 11.16 627,474 +0.13(+1.22%)
Mar 28, 2012 11.20 11.22 10.88 11.02 891,662 -0.13(-1.13%)
Mar 27, 2012 11.45 11.47 11.13 11.15 925,438 -0.31(-2.75%)
Mar 26, 2012 11.23 11.49 11.14 11.46 1,065,601 +0.34(+3.07%)
Mar 23, 2012 10.93 11.14 10.89 11.12 589,356 +0.16(+1.48%)
Mar 22, 2012 10.80 11.00 10.75 10.96 831,892 +0.02(+0.16%)
Mar 21, 2012 10.91 11.01 10.80 10.94 645,169 +0.08(+0.74%)
Mar 20, 2012 10.71 11.02 10.65 10.86 672,676 +0.06(+0.58%)
Mar 19, 2012 10.63 10.88 10.61 10.80 1,035,723 +0.09(+0.84%)
Mar 16, 2012 10.73 10.79 10.58 10.71 900,957 +0.01(+0.08%)
Mar 15, 2012 10.54 10.78 10.43 10.70 793,500 +0.23(+2.23%)
Mar 14, 2012 10.62 10.73 10.40 10.46 507,243 -0.21(-1.94%)
Mar 13, 2012 10.55 10.68 10.46 10.67 868,575 +0.22(+2.06%)
Mar 12, 2012 10.56 10.67 10.35 10.46 539,375 -0.11(-1.02%)
Mar 09, 2012 10.40 10.62 10.22 10.56 818,328 +0.18(+1.73%)
Mar 08, 2012 10.25 10.40 10.11 10.38 1,033,485 +0.26(+2.58%)
Mar 07, 2012 9.755 10.15 9.710 10.12 1,014,439 +0.41(+4.26%)
Mar 06, 2012 9.656 9.890 9.530 9.710 753,593 -0.10(-1.01%)
Mar 05, 2012 9.917 9.979 9.759 9.809 857,996 -0.14(-1.45%)
Mar 02, 2012 10.30 10.41 9.934 9.952 818,636 -0.33(-3.23%)
Mar 01, 2012 10.14 10.49 10.09 10.29 1,273,263 +0.16(+1.60%)
Feb 29, 2012 10.44 10.47 10.11 10.12 917,541 -0.31(-2.93%)
Feb 28, 2012 10.52 10.59 10.29 10.43 1,264,138 -0.10(-0.94%)
Feb 27, 2012 10.04 10.73 9.934 10.53 1,584,655 +0.42(+4.18%)
Feb 24, 2012 10.06 10.21 9.881 10.11 810,153 +0.08(+0.81%)
Feb 23, 2012 10.11 10.11 9.768 10.02 1,428,746 -0.08(-0.80%)
Feb 22, 2012 10.25 10.51 10.10 10.11 1,302,752 -0.15(-1.49%)
Feb 21, 2012 10.31 10.48 10.16 10.26 923,104 -0.04(-0.44%)
Feb 17, 2012 10.30 10.38 10.13 10.30 684,191 +0.10(+0.97%)
Feb 16, 2012 10.05 10.31 10.01 10.20 593,840 +0.14(+1.43%)
Feb 15, 2012 10.16 10.36 10.03 10.06 618,856 -0.04(-0.44%)
Feb 14, 2012 10.11 10.27 10.01 10.11 748,790 -0.12(-1.14%)
Feb 13, 2012 10.20 10.25 9.997 10.22 548,446 +0.13(+1.25%)
Feb 10, 2012 10.05 10.30 9.979 10.10 697,206 -0.13(-1.23%)
Feb 09, 2012 10.38 10.44 10.17 10.22 687,080 -0.15(-1.47%)
Feb 08, 2012 10.40 10.55 10.29 10.38 660,255 -0.01(-0.09%)
Feb 07, 2012 10.34 10.53 10.27 10.38 918,428 +0.02(+0.17%)
Feb 06, 2012 10.43 10.46 10.20 10.37 952,411 -0.09(-0.86%)
Feb 03, 2012 10.36 10.55 10.33 10.46 1,022,846 +0.22(+2.11%)
Feb 02, 2012 10.14 10.34 10.05 10.24 819,409 +0.07(+0.71%)
Feb 01, 2012 9.854 10.23 9.836 10.17 1,803,729 +0.45(+4.63%)
Jan 31, 2012 9.701 10.04 9.539 9.719 1,902,952 -0.36(-3.57%)
Jan 30, 2012 9.926 10.11 9.862 10.08 942,195 +0.04(+0.45%)
Jan 27, 2012 9.934 10.17 9.934 10.03 538,253 +0.08(+0.81%)
Jan 26, 2012 10.13 10.19 9.881 9.952 993,113 -0.09(-0.90%)
Jan 25, 2012 10.13 10.13 9.943 10.04 576,294 -0.06(-0.62%)
Jan 24, 2012 9.943 10.19 9.854 10.11 701,215 +0.06(+0.63%)
Jan 23, 2012 9.979 10.31 9.890 10.04 653,865 +0.02(+0.18%)
Jan 20, 2012 9.961 10.04 9.818 10.02 1,003,733 +0.02(+0.18%)
Jan 19, 2012 9.890 10.11 9.818 10.01 829,650 +0.14(+1.46%)
Jan 18, 2012 9.431 9.899 9.377 9.863 1,549,042 +0.44(+4.68%)
Jan 17, 2012 9.413 9.578 9.323 9.422 821,687 +0.00(+0.00%)
Jan 13, 2012 9.404 9.602 9.342 9.422 993,431 -0.19(-1.96%)
Jan 12, 2012 9.575 9.746 9.440 9.611 1,213,699 +0.03(+0.28%)
Jan 11, 2012 9.188 9.692 9.017 9.584 1,253,893 +0.32(+3.50%)
Jan 10, 2012 9.422 9.440 9.179 9.260 787,570 -0.06(-0.67%)
Jan 09, 2012 9.215 9.422 8.964 9.323 1,378,776 +0.04(+0.48%)
Jan 06, 2012 8.793 9.305 8.585 9.278 2,001,004 +0.49(+5.63%)
Jan 05, 2012 8.568 8.802 8.514 8.784 694,616 +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.