Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.69 -0.35 (-0.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.134 9.197 8.757 8.847 1,373,560 -0.16(-1.80%)
Apr 29, 2004 9.458 9.503 8.901 9.008 1,584,895 -0.46(-4.84%)
Apr 28, 2004 9.494 9.683 9.287 9.467 1,365,552 -0.04(-0.38%)
Apr 27, 2004 9.845 9.988 9.494 9.503 2,239,919 -0.33(-3.38%)
Apr 26, 2004 10.24 10.29 9.782 9.836 1,085,590 -0.33(-3.27%)
Apr 23, 2004 9.773 10.19 9.746 10.17 2,056,948 +0.42(+4.34%)
Apr 22, 2004 9.979 10.16 9.611 9.746 2,561,592 -0.24(-2.43%)
Apr 21, 2004 10.21 10.21 9.719 9.988 2,745,230 +0.23(+2.40%)
Apr 20, 2004 10.37 10.46 9.701 9.755 1,240,197 -0.58(-5.65%)
Apr 19, 2004 9.854 10.39 9.773 10.34 2,525,220 +0.49(+5.02%)
Apr 16, 2004 10.38 10.48 9.845 9.845 2,259,829 -0.53(-5.11%)
Apr 15, 2004 10.73 11.00 10.12 10.38 1,283,243 -0.36(-3.35%)
Apr 14, 2004 10.75 11.18 10.65 10.73 1,106,278 -0.23(-2.13%)
Apr 13, 2004 11.26 11.44 10.84 10.97 866,025 -0.27(-2.40%)
Apr 12, 2004 11.12 11.37 11.06 11.24 605,416 +0.05(+0.48%)
Apr 08, 2004 11.31 11.43 11.05 11.18 748,456 +0.15(+1.39%)
Apr 07, 2004 11.02 11.30 10.66 11.03 1,356,876 -0.04(-0.33%)
Apr 06, 2004 11.27 11.39 11.00 11.07 1,048,996 -0.39(-3.38%)
Apr 05, 2004 11.38 11.51 11.22 11.45 860,352 +0.17(+1.51%)
Apr 02, 2004 11.01 11.28 10.95 11.28 1,388,910 +0.67(+6.27%)
Apr 01, 2004 10.42 11.07 10.35 10.62 1,829,597 +0.10(+0.94%)
Mar 31, 2004 10.59 10.64 10.43 10.52 1,955,174 -0.04(-0.43%)
Mar 30, 2004 10.54 10.71 10.34 10.56 971,469 -0.08(-0.76%)
Mar 29, 2004 10.64 10.89 10.46 10.64 1,231,188 +0.20(+1.89%)
Mar 26, 2004 10.38 10.61 10.27 10.45 777,376 +0.10(+0.96%)
Mar 25, 2004 9.970 10.45 9.890 10.35 1,574,550 +0.52(+5.31%)
Mar 24, 2004 9.521 10.07 9.512 9.827 1,755,964 +0.24(+2.53%)
Mar 23, 2004 9.890 10.04 9.449 9.584 1,345,753 -0.16(-1.66%)
Mar 22, 2004 9.845 9.979 9.620 9.746 1,950,614 -0.30(-2.95%)
Mar 19, 2004 10.38 10.51 9.943 10.04 862,243 -0.25(-2.45%)
Mar 18, 2004 10.36 10.51 10.04 10.29 979,589 -0.11(-1.04%)
Mar 17, 2004 10.25 10.45 10.10 10.40 941,771 +0.40(+4.05%)
Mar 16, 2004 10.28 10.37 9.746 9.997 1,505,477 -0.12(-1.16%)
Mar 15, 2004 10.55 10.59 9.997 10.11 1,641,621 -0.56(-5.22%)
Mar 12, 2004 10.46 10.79 10.41 10.67 1,108,837 +0.44(+4.31%)
Mar 11, 2004 10.16 10.82 10.11 10.23 1,891,440 -0.10(-0.96%)
Mar 10, 2004 10.77 11.03 10.20 10.33 2,090,762 -0.47(-4.33%)
Mar 09, 2004 10.96 11.11 10.60 10.80 1,392,469 -0.08(-0.74%)
Mar 08, 2004 11.48 11.63 10.87 10.88 1,195,150 -0.56(-4.87%)
Mar 05, 2004 11.44 11.70 11.24 11.44 1,203,158 -0.12(-1.01%)
Mar 04, 2004 11.13 11.73 11.11 11.55 1,391,691 +0.40(+3.55%)
Mar 03, 2004 11.40 11.44 11.09 11.16 795,172 -0.31(-2.67%)
Mar 02, 2004 11.58 11.87 11.42 11.46 1,942,049 -0.13(-1.09%)
Mar 01, 2004 11.18 11.61 11.02 11.59 1,475,223 +0.40(+3.53%)
Feb 27, 2004 11.62 11.66 11.10 11.19 2,289,972 -0.30(-2.58%)
Feb 26, 2004 11.29 11.68 11.25 11.49 1,383,793 +0.02(+0.16%)
Feb 25, 2004 11.07 11.60 11.00 11.47 3,159,112 +0.47(+4.25%)
Feb 24, 2004 11.45 11.46 10.97 11.00 4,950,892 -0.65(-5.56%)
Feb 23, 2004 12.31 12.43 11.53 11.65 2,423,335 -0.68(-5.54%)
Feb 20, 2004 12.72 12.77 12.14 12.34 1,344,975 -0.37(-2.90%)
Feb 19, 2004 13.53 13.66 12.70 12.70 1,767,865 -0.43(-3.29%)
Feb 18, 2004 13.36 13.49 13.09 13.14 1,021,522 -0.30(-2.21%)
Feb 17, 2004 12.95 13.57 12.95 13.43 1,568,210 +0.58(+4.55%)
Feb 13, 2004 13.22 13.42 12.79 12.85 1,147,322 -0.22(-1.65%)
Feb 12, 2004 12.92 13.40 12.92 13.06 1,795,784 +0.07(+0.55%)
Feb 11, 2004 12.59 13.01 12.59 12.99 1,418,385 +0.42(+3.36%)
Feb 10, 2004 12.77 12.86 12.34 12.57 1,161,893 -0.30(-2.31%)
Feb 09, 2004 12.78 12.98 12.60 12.87 1,631,722 +0.10(+0.77%)
Feb 06, 2004 12.31 12.77 12.15 12.77 1,022,078 +0.60(+4.95%)
Feb 05, 2004 12.22 12.30 11.78 12.16 1,152,883 +0.21(+1.73%)
Feb 04, 2004 12.39 12.62 11.96 11.96 1,949,390 -0.68(-5.40%)
Feb 03, 2004 12.91 13.00 12.54 12.64 1,020,855 -0.36(-2.77%)
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.