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 (%)
Apr 30, 2008 5.997 6.069 5.835 5.925 2,448,170 -0.03(-0.45%)
Apr 29, 2008 5.520 5.952 5.412 5.952 1,839,256 +0.45(+8.17%)
Apr 28, 2008 5.394 5.529 5.331 5.502 661,949 +0.09(+1.66%)
Apr 25, 2008 5.044 5.457 5.044 5.412 1,069,016 +0.38(+7.50%)
Apr 24, 2008 4.963 5.250 4.738 5.035 1,648,621 +0.03(+0.54%)
Apr 23, 2008 4.972 5.017 4.819 5.008 864,476 +0.05(+1.09%)
Apr 22, 2008 5.098 5.116 4.810 4.954 714,009 -0.16(-3.16%)
Apr 21, 2008 5.188 5.197 5.062 5.116 494,739 -0.13(-2.40%)
Apr 18, 2008 5.143 5.304 5.053 5.241 848,258 +0.20(+3.92%)
Apr 17, 2008 5.044 5.080 4.891 5.044 513,672 -0.04(-0.88%)
Apr 16, 2008 4.855 5.161 4.855 5.089 1,631,731 +0.33(+6.99%)
Apr 15, 2008 4.783 4.783 4.630 4.756 499,910 +0.02(+0.38%)
Apr 14, 2008 4.765 4.792 4.684 4.738 1,038,580 -0.02(-0.38%)
Apr 11, 2008 4.765 4.972 4.729 4.756 1,060,042 -0.18(-3.64%)
Apr 10, 2008 4.801 4.981 4.738 4.936 1,142,360 +0.14(+3.00%)
Apr 09, 2008 4.963 4.990 4.783 4.792 762,854 -0.17(-3.44%)
Apr 08, 2008 4.990 5.107 4.909 4.963 1,431,484 -0.12(-2.30%)
Apr 07, 2008 5.116 5.188 5.062 5.080 1,303,932 +0.08(+1.62%)
Apr 04, 2008 4.945 5.026 4.855 4.999 1,351,914 +0.04(+0.91%)
Apr 03, 2008 4.765 4.981 4.684 4.954 1,319,726 +0.17(+3.57%)
Apr 02, 2008 4.504 4.792 4.495 4.783 1,887,176 +0.27(+5.98%)
Apr 01, 2008 4.342 4.513 4.342 4.513 881,436 +0.22(+5.02%)
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%)
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.