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

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2013 9.979 10.76 9.908 10.39 0 +0.37(+3.68%)
Apr 29, 2013 9.997 10.10 9.890 10.02 630,267 +0.10(+1.00%)
Apr 26, 2013 10.03 10.08 9.890 9.926 1,016,391 -0.15(-1.52%)
Apr 25, 2013 9.809 10.09 9.755 10.08 826,723 +0.33(+3.41%)
Apr 24, 2013 9.674 9.836 9.620 9.746 0 +0.05(+0.56%)
Apr 23, 2013 9.611 9.746 9.449 9.692 537,115 +0.20(+2.08%)
Apr 22, 2013 9.404 9.521 9.062 9.494 585,196 +0.13(+1.34%)
Apr 19, 2013 9.206 9.386 9.143 9.368 745,221 +0.25(+2.76%)
Apr 18, 2013 9.377 9.395 9.063 9.116 1,044,031 -0.17(-1.84%)
Apr 17, 2013 9.674 9.710 9.260 9.287 957,176 -0.44(-4.53%)
Apr 16, 2013 9.611 9.845 9.552 9.728 693,064 +0.21(+2.17%)
Apr 15, 2013 9.827 9.827 9.458 9.521 917,479 -0.37(-3.73%)
Apr 12, 2013 9.791 9.961 9.710 9.890 645,510 +0.01(+0.09%)
Apr 11, 2013 10.07 10.09 9.863 9.881 581,997 -0.21(-2.05%)
Apr 10, 2013 9.854 10.11 9.801 10.09 526,387 +0.31(+3.12%)
Apr 09, 2013 9.683 9.890 9.615 9.782 499,249 +0.11(+1.12%)
Apr 08, 2013 9.440 9.719 9.386 9.674 619,464 +0.24(+2.57%)
Apr 05, 2013 9.512 9.597 9.332 9.431 692,900 -0.23(-2.37%)
Apr 04, 2013 9.422 9.737 9.278 9.660 1,045,523 +0.28(+3.02%)
Apr 03, 2013 9.656 9.737 9.332 9.377 949,179 -0.20(-2.11%)
Apr 02, 2013 10.22 10.22 9.539 9.579 1,216,590 -0.57(-5.62%)
Apr 01, 2013 10.46 10.48 10.05 10.15 561,627 -0.24(-2.34%)
Mar 28, 2013 10.19 10.44 10.19 10.39 807,414 +0.24(+2.39%)
Mar 27, 2013 10.01 10.17 9.926 10.15 710,646 +0.09(+0.89%)
Mar 26, 2013 9.881 10.09 9.854 10.06 723,554 +0.26(+2.66%)
Mar 25, 2013 9.917 10.02 9.656 9.800 571,676 -0.04(-0.37%)
Mar 22, 2013 9.836 9.934 9.800 9.836 380,053 +0.10(+1.02%)
Mar 21, 2013 9.872 9.952 9.737 9.737 635,340 -0.19(-1.90%)
Mar 20, 2013 9.908 10.04 9.854 9.926 808,999 +0.08(+0.82%)
Mar 19, 2013 9.926 10.10 9.728 9.845 627,987 -0.08(-0.82%)
Mar 18, 2013 9.800 9.970 9.707 9.926 797,535 +0.04(+0.36%)
Mar 15, 2013 10.28 10.31 9.854 9.890 968,741 -0.40(-3.93%)
Mar 14, 2013 10.25 10.45 10.15 10.29 669,402 +0.11(+1.06%)
Mar 13, 2013 10.15 10.19 10.02 10.19 385,670 +0.04(+0.35%)
Mar 12, 2013 9.970 10.25 9.943 10.15 611,490 +0.17(+1.71%)
Mar 11, 2013 10.04 10.05 9.836 9.979 611,000 -0.04(-0.36%)
Mar 08, 2013 10.06 10.09 9.917 10.02 305,628 +0.05(+0.54%)
Mar 07, 2013 9.917 10.02 9.845 9.961 702,480 +0.10(+1.00%)
Mar 06, 2013 9.809 9.881 9.756 9.863 362,955 +0.13(+1.29%)
Mar 05, 2013 9.746 9.809 9.719 9.737 536,353 +0.11(+1.12%)
Mar 04, 2013 9.593 9.737 9.512 9.629 629,479 +0.02(+0.19%)
Mar 01, 2013 9.683 9.845 9.557 9.611 856,725 -0.12(-1.20%)
Feb 28, 2013 9.692 9.899 9.683 9.728 646,940 -0.01(-0.09%)
Feb 27, 2013 9.593 9.809 9.512 9.737 500,437 +0.15(+1.59%)
Feb 26, 2013 9.728 9.791 9.521 9.584 1,079,347 -0.06(-0.65%)
Feb 25, 2013 10.01 10.04 9.638 9.647 580,272 -0.24(-2.45%)
Feb 22, 2013 9.917 10.07 9.768 9.890 679,460 +0.06(+0.64%)
Feb 21, 2013 10.07 10.08 9.710 9.827 640,746 -0.27(-2.67%)
Feb 20, 2013 10.31 10.36 10.10 10.10 412,231 -0.21(-2.01%)
Feb 19, 2013 10.25 10.33 10.18 10.30 542,761 -0.02(-0.17%)
Feb 15, 2013 10.38 10.41 10.27 10.32 378,473 -0.04(-0.43%)
Feb 14, 2013 10.20 10.40 10.20 10.37 545,978 +0.11(+1.05%)
Feb 13, 2013 10.34 10.34 10.11 10.26 819,076 -0.04(-0.44%)
Feb 12, 2013 10.33 10.33 10.21 10.30 521,282 +0.02(+0.18%)
Feb 11, 2013 10.36 10.36 10.23 10.29 468,906 -0.04(-0.44%)
Feb 08, 2013 10.28 10.43 10.28 10.33 504,681 +0.04(+0.44%)
Feb 07, 2013 10.32 10.38 10.15 10.29 681,508 +0.00(+0.00%)
Feb 06, 2013 10.32 10.44 10.23 10.29 796,626 +0.07(+0.70%)
Feb 04, 2013 10.42 10.45 10.19 10.21 801,895 -0.26(-2.49%)
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.