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 (%)
Apr 30, 2008 6.022 6.094 5.859 5.950 2,437,886 -0.03(-0.45%)
Apr 29, 2008 5.543 5.977 5.435 5.977 1,831,530 +0.45(+8.17%)
Apr 28, 2008 5.417 5.552 5.354 5.525 659,169 +0.09(+1.66%)
Apr 25, 2008 5.065 5.480 5.065 5.435 1,064,525 +0.38(+7.50%)
Apr 24, 2008 4.984 5.273 4.758 5.056 1,641,695 +0.03(+0.54%)
Apr 23, 2008 4.993 5.038 4.839 5.029 860,845 +0.05(+1.09%)
Apr 22, 2008 5.119 5.137 4.830 4.975 711,009 -0.16(-3.16%)
Apr 21, 2008 5.209 5.218 5.083 5.137 492,661 -0.13(-2.40%)
Apr 18, 2008 5.164 5.327 5.074 5.264 844,695 +0.20(+3.92%)
Apr 17, 2008 5.065 5.101 4.911 5.065 511,514 -0.05(-0.88%)
Apr 16, 2008 4.875 5.182 4.875 5.110 1,624,876 +0.33(+6.99%)
Apr 15, 2008 4.803 4.803 4.650 4.776 497,810 +0.02(+0.38%)
Apr 14, 2008 4.785 4.812 4.704 4.758 1,034,217 -0.02(-0.38%)
Apr 11, 2008 4.785 4.993 4.749 4.776 1,055,589 -0.18(-3.64%)
Apr 10, 2008 4.821 5.002 4.758 4.957 1,137,561 +0.14(+3.00%)
Apr 09, 2008 4.984 5.011 4.803 4.812 759,649 -0.17(-3.44%)
Apr 08, 2008 5.011 5.128 4.930 4.984 1,425,470 -0.12(-2.30%)
Apr 07, 2008 5.137 5.209 5.083 5.101 1,298,455 +0.08(+1.62%)
Apr 04, 2008 4.966 5.047 4.875 5.020 1,346,235 +0.05(+0.91%)
Apr 03, 2008 4.785 5.002 4.704 4.975 1,314,182 +0.17(+3.57%)
Apr 02, 2008 4.523 4.812 4.514 4.803 1,879,248 +0.27(+5.98%)
Apr 01, 2008 4.361 4.532 4.361 4.532 877,734 +0.22(+5.02%)
Mar 31, 2008 4.379 4.379 4.206 4.316 767,543 +0.07(+1.70%)
Mar 28, 2008 4.252 4.396 4.234 4.243 528,425 -0.08(-1.88%)
Mar 27, 2008 4.370 4.442 4.325 4.325 830,284 -0.01(-0.21%)
Mar 26, 2008 4.586 4.595 4.298 4.334 1,437,598 -0.28(-6.07%)
Mar 25, 2008 4.604 4.659 4.505 4.614 801,070 +0.02(+0.39%)
Mar 24, 2008 4.469 4.659 4.469 4.595 1,344,058 +0.16(+3.67%)
Mar 21, 2008 4.270 4.478 4.189 4.433 1,630,091 +0.00(+0.00%)
Mar 20, 2008 4.270 4.478 4.189 4.433 1,630,091 +0.23(+5.59%)
Mar 19, 2008 4.442 4.451 4.198 4.198 809,705 -0.20(-4.52%)
Mar 18, 2008 4.279 4.397 4.171 4.397 766,380 +0.22(+5.18%)
Mar 17, 2008 4.135 4.252 4.126 4.180 531,176 -0.05(-1.07%)
Mar 14, 2008 4.433 4.469 4.198 4.225 892,839 -0.17(-3.90%)
Mar 13, 2008 4.198 4.451 4.108 4.397 1,081,669 +0.15(+3.62%)
Mar 12, 2008 4.505 4.595 4.234 4.243 869,704 -0.28(-6.19%)
Mar 11, 2008 4.298 4.532 4.216 4.523 1,271,452 +0.35(+8.44%)
Mar 10, 2008 4.298 4.334 4.171 4.171 648,909 -0.10(-2.33%)
Mar 07, 2008 4.261 4.361 4.153 4.270 1,092,252 -0.05(-1.25%)
Mar 06, 2008 4.505 4.586 4.288 4.325 1,143,954 -0.15(-3.43%)
Mar 05, 2008 4.469 4.550 4.406 4.478 1,226,611 +0.04(+0.81%)
Mar 04, 2008 4.469 4.496 4.334 4.442 707,721 -0.06(-1.40%)
Mar 03, 2008 4.641 4.659 4.433 4.505 1,145,447 -0.14(-3.11%)
Feb 29, 2008 4.749 4.776 4.650 4.650 1,129,566 -0.16(-3.38%)
Feb 28, 2008 4.920 4.920 4.758 4.812 866,448 -0.12(-2.38%)
Feb 27, 2008 4.839 4.930 4.794 4.930 684,156 +0.12(+2.44%)
Feb 26, 2008 4.695 4.893 4.684 4.812 976,545 +0.10(+2.11%)
Feb 25, 2008 4.767 4.884 4.677 4.713 1,343,015 -0.04(-0.76%)
Feb 22, 2008 4.821 4.875 4.668 4.749 989,524 -0.07(-1.50%)
Feb 21, 2008 4.966 5.083 4.794 4.821 1,361,560 -0.08(-1.66%)
Feb 20, 2008 4.740 4.966 4.704 4.902 1,147,431 +0.14(+2.84%)
Feb 19, 2008 4.776 4.848 4.704 4.767 930,287 +0.06(+1.34%)
Feb 18, 2008 4.794 4.857 4.650 4.704 618,307 +0.00(+0.00%)
Feb 15, 2008 4.794 4.857 4.650 4.704 618,307 -0.13(-2.62%)
Feb 14, 2008 4.848 4.918 4.812 4.830 1,062,568 +0.01(+0.19%)
Feb 13, 2008 5.029 5.047 4.794 4.821 2,101,288 -0.14(-2.73%)
Feb 12, 2008 4.893 5.029 4.821 4.957 1,183,124 +0.08(+1.67%)
Feb 11, 2008 4.920 4.984 4.803 4.875 2,196,650 -0.01(-0.18%)
Feb 08, 2008 4.875 5.011 4.731 4.884 1,415,164 +0.03(+0.56%)
Feb 07, 2008 4.650 4.884 4.586 4.857 1,930,751 +0.22(+4.67%)
Feb 06, 2008 4.857 4.957 4.595 4.641 1,752,321 -0.16(-3.38%)
Feb 05, 2008 5.065 5.128 4.803 4.803 1,257,655 -0.37(-7.16%)
Feb 04, 2008 5.182 5.182 4.984 5.173 2,142,303 +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.