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 (%)
May 30, 2003 5.970 6.015 5.493 5.664 1,767,754 +0.06(+1.12%)
May 29, 2003 5.403 5.745 5.394 5.601 1,326,177 +0.21(+3.83%)
May 28, 2003 5.619 5.646 5.376 5.394 950,447 -0.23(-4.15%)
May 27, 2003 4.990 5.817 4.945 5.628 2,242,255 +0.58(+11.39%)
May 23, 2003 5.259 5.259 4.945 5.053 859,907 -0.13(-2.43%)
May 22, 2003 4.675 5.358 4.675 5.179 2,256,047 +0.49(+10.56%)
May 21, 2003 4.720 4.765 4.666 4.684 286,079 -0.07(-1.51%)
May 20, 2003 4.693 4.765 4.603 4.756 881,152 +0.17(+3.73%)
May 19, 2003 4.765 4.765 4.576 4.585 507,424 -0.14(-3.04%)
May 16, 2003 4.729 4.927 4.675 4.729 670,485 -0.20(-4.01%)
May 15, 2003 5.134 5.197 4.765 4.927 768,144 -0.21(-4.03%)
May 14, 2003 5.062 5.152 4.900 5.134 643,123 +0.05(+1.06%)
May 13, 2003 4.981 5.161 4.882 5.080 482,954 +0.08(+1.62%)
May 12, 2003 4.855 5.035 4.846 4.999 563,038 +0.10(+2.02%)
May 09, 2003 4.882 5.026 4.864 4.900 682,943 +0.07(+1.49%)
May 08, 2003 4.900 4.927 4.765 4.828 751,126 -0.07(-1.47%)
May 07, 2003 5.062 5.089 4.810 4.900 1,298,815 -0.25(-4.90%)
May 06, 2003 5.089 5.340 5.026 5.152 1,477,114 +0.04(+0.72%)
May 05, 2003 4.828 5.152 4.801 5.116 1,772,648 +0.31(+6.36%)
May 02, 2003 4.603 4.891 4.558 4.810 586,952 +0.25(+5.52%)
May 01, 2003 4.693 4.756 4.504 4.558 521,550 -0.10(-2.12%)
Apr 30, 2003 4.720 4.855 4.630 4.657 666,703 -0.05(-1.14%)
Apr 29, 2003 4.774 4.918 4.585 4.711 706,857 +0.04(+0.96%)
Apr 28, 2003 4.540 4.711 4.495 4.666 848,673 +0.13(+2.98%)
Apr 25, 2003 4.765 4.774 4.423 4.531 990,823 -0.28(-5.79%)
Apr 24, 2003 4.981 5.044 4.774 4.810 559,479 -0.25(-4.97%)
Apr 23, 2003 5.161 5.170 4.747 5.062 3,577,887 -0.51(-9.19%)
Apr 22, 2003 5.421 5.619 5.152 5.574 1,475,557 +0.14(+2.65%)
Apr 21, 2003 4.945 5.565 4.900 5.430 2,133,474 +0.60(+12.48%)
Apr 17, 2003 4.630 4.882 4.486 4.828 837,439 +0.31(+6.76%)
Apr 16, 2003 4.630 4.720 4.477 4.522 370,279 +0.07(+1.62%)
Apr 15, 2003 4.450 4.675 4.315 4.450 428,229 -0.01(-0.20%)
Apr 14, 2003 4.576 4.603 4.288 4.459 701,963 -0.03(-0.60%)
Apr 11, 2003 4.495 4.702 4.450 4.486 620,988 +0.04(+0.81%)
Apr 10, 2003 4.540 4.549 4.351 4.450 437,572 -0.04(-1.00%)
Apr 09, 2003 4.720 4.738 4.477 4.495 478,060 -0.22(-4.58%)
Apr 08, 2003 4.684 4.747 4.567 4.711 431,677 -0.06(-1.32%)
Apr 07, 2003 4.855 4.945 4.711 4.774 593,849 +0.21(+4.53%)
Apr 04, 2003 4.450 4.621 4.405 4.567 834,436 +0.17(+3.89%)
Apr 03, 2003 4.540 4.576 4.396 4.396 558,478 -0.13(-2.98%)
Apr 02, 2003 4.369 4.621 4.360 4.531 578,388 +0.29(+6.78%)
Apr 01, 2003 4.235 4.360 4.145 4.244 626,550 -0.03(-0.63%)
Mar 31, 2003 4.414 4.495 4.270 4.270 545,137 -0.27(-5.94%)
Mar 28, 2003 4.675 4.702 4.495 4.540 301,318 -0.18(-3.81%)
Mar 27, 2003 4.765 4.801 4.675 4.720 380,829 -0.11(-2.23%)
Mar 26, 2003 4.945 5.035 4.684 4.828 802,414 -0.07(-1.47%)
Mar 25, 2003 4.909 5.026 4.765 4.900 312,903 -0.02(-0.37%)
Mar 24, 2003 4.900 5.035 4.855 4.918 900,021 -0.19(-3.70%)
Mar 21, 2003 5.125 5.183 4.999 5.107 682,069 +0.08(+1.61%)
Mar 20, 2003 4.702 5.143 4.540 5.026 1,085,206 +0.04(+0.72%)
Mar 19, 2003 4.999 5.080 4.927 4.990 1,854,774 -0.06(-1.25%)
Mar 18, 2003 5.035 5.071 4.873 5.053 2,282,389 +0.24(+5.05%)
Mar 17, 2003 4.405 4.990 4.405 4.810 1,000,415 +0.28(+6.15%)
Mar 14, 2003 4.630 4.756 4.469 4.531 627,907 -0.02(-0.40%)
Mar 13, 2003 4.297 4.621 4.270 4.549 1,505,811 +0.50(+12.44%)
Mar 12, 2003 4.091 4.136 3.948 4.046 1,079,181 -0.03(-0.66%)
Mar 11, 2003 3.974 4.172 3.956 4.073 359,712 +0.10(+2.49%)
Mar 10, 2003 4.073 4.126 3.974 3.974 232,133 -0.13(-3.28%)
Mar 07, 2003 4.109 4.217 4.019 4.109 457,361 -0.09(-2.14%)
Mar 06, 2003 4.315 4.378 4.136 4.199 958,122 -0.12(-2.71%)
Mar 05, 2003 4.459 4.495 4.136 4.315 1,501,696 -0.14(-3.23%)
Mar 04, 2003 4.747 4.792 4.423 4.459 769,923 -0.28(-5.88%)
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.