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

Kulicke and Soffa (NQ: KLIC )

41.63 -0.03 (-0.07%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 31, 2006 7.435 7.552 7.210 7.255 2,206,861 -0.11(-1.47%)
May 30, 2006 7.831 7.867 7.354 7.363 695,159 -0.35(-4.55%)
May 26, 2006 7.642 7.813 7.525 7.714 718,856 +0.11(+1.42%)
May 25, 2006 7.507 7.642 7.372 7.606 821,069 +0.13(+1.68%)
May 24, 2006 7.309 7.525 7.192 7.480 857,901 +0.17(+2.34%)
May 23, 2006 7.579 7.714 7.291 7.309 762,006 -0.14(-1.93%)
May 22, 2006 7.534 7.534 7.282 7.453 1,208,085 -0.12(-1.54%)
May 19, 2006 7.300 7.615 7.282 7.570 1,142,710 +0.22(+2.93%)
May 18, 2006 7.561 7.642 7.327 7.354 601,982 -0.16(-2.15%)
May 17, 2006 7.714 7.867 7.462 7.516 1,125,394 -0.31(-3.91%)
May 16, 2006 7.786 7.975 7.669 7.822 718,550 +0.04(+0.46%)
May 15, 2006 7.876 7.975 7.723 7.786 969,951 -0.22(-2.70%)
May 12, 2006 8.091 8.091 7.867 8.002 982,127 -0.07(-0.89%)
May 11, 2006 8.334 8.370 8.046 8.073 1,313,725 -0.28(-3.34%)
May 10, 2006 8.541 8.631 8.307 8.352 946,876 -0.20(-2.31%)
May 09, 2006 8.631 8.694 8.406 8.550 1,113,589 -0.11(-1.25%)
May 08, 2006 8.496 8.730 8.478 8.658 926,892 +0.10(+1.16%)
May 05, 2006 8.433 8.577 8.334 8.559 821,480 +0.11(+1.28%)
May 04, 2006 8.316 8.532 8.316 8.451 764,437 +0.12(+1.40%)
May 03, 2006 8.154 8.343 8.046 8.334 962,163 +0.21(+2.54%)
May 02, 2006 7.957 8.172 7.912 8.127 1,485,455 +0.24(+3.08%)
May 01, 2006 8.181 8.289 7.885 7.885 1,924,007 -0.26(-3.20%)
Apr 28, 2006 8.568 8.604 8.145 8.145 2,144,152 -0.44(-5.13%)
Apr 27, 2006 9.051 9.188 8.577 8.586 2,581,365 -0.49(-5.45%)
Apr 26, 2006 8.568 9.197 8.559 9.080 2,577,308 +0.50(+5.87%)
Apr 25, 2006 8.298 8.631 8.271 8.577 1,233,540 +0.31(+3.71%)
Apr 24, 2006 8.541 8.586 8.226 8.270 866,125 -0.32(-3.78%)
Apr 21, 2006 8.712 8.793 8.451 8.595 958,549 -0.12(-1.34%)
Apr 20, 2006 8.721 8.766 8.505 8.712 693,100 -0.01(-0.10%)
Apr 19, 2006 8.793 8.892 8.586 8.721 775,560 -0.02(-0.21%)
Apr 18, 2006 8.316 8.766 8.244 8.739 1,268,446 +0.42(+5.08%)
Apr 17, 2006 8.487 8.631 8.100 8.316 1,216,449 -0.15(-1.80%)
Apr 13, 2006 8.226 8.496 8.145 8.469 684,617 +0.33(+4.09%)
Apr 12, 2006 8.190 8.280 8.100 8.136 471,479 -0.05(-0.66%)
Apr 11, 2006 8.316 8.451 8.163 8.190 641,125 -0.08(-0.98%)
Apr 10, 2006 8.388 8.514 8.244 8.271 942,123 -0.27(-3.16%)
Apr 07, 2006 8.937 9.053 8.514 8.541 946,641 -0.36(-4.04%)
Apr 06, 2006 8.766 8.937 8.757 8.901 643,904 +0.13(+1.43%)
Apr 05, 2006 8.784 8.892 8.685 8.775 797,975 +0.04(+0.51%)
Apr 04, 2006 8.739 8.874 8.658 8.730 1,036,594 +0.00(+0.00%)
Apr 03, 2006 8.595 8.874 8.523 8.730 1,332,486 +0.15(+1.78%)
Mar 31, 2006 8.676 8.721 8.451 8.577 828,928 -0.07(-0.83%)
Mar 30, 2006 8.478 8.829 8.478 8.649 1,486,376 +0.17(+2.01%)
Mar 29, 2006 8.280 8.496 8.127 8.478 1,069,207 +0.25(+3.06%)
Mar 28, 2006 8.496 8.541 8.172 8.226 1,111,724 -0.28(-3.28%)
Mar 27, 2006 8.532 8.631 8.424 8.505 731,294 -0.03(-0.32%)
Mar 24, 2006 8.334 8.559 8.298 8.532 738,193 +0.25(+3.04%)
Mar 23, 2006 8.406 8.478 8.271 8.280 1,166,342 -0.08(-0.97%)
Mar 22, 2006 8.055 8.487 8.020 8.361 2,672,264 +0.31(+3.79%)
Mar 21, 2006 7.931 8.415 7.930 8.055 2,506,912 +0.11(+1.36%)
Mar 20, 2006 7.957 8.064 7.867 7.948 1,669,673 +0.03(+0.34%)
Mar 17, 2006 8.181 8.181 7.777 7.921 4,059,056 -0.16(-2.00%)
Mar 16, 2006 9.620 9.620 7.975 8.082 10,166,462 -2.06(-20.30%)
Mar 15, 2006 9.863 10.34 9.836 10.14 1,868,721 +0.28(+2.83%)
Mar 14, 2006 9.404 9.863 9.395 9.863 1,367,085 +0.49(+5.18%)
Mar 13, 2006 9.413 9.620 9.359 9.377 868,304 +0.01(+0.10%)
Mar 10, 2006 9.422 9.602 9.305 9.368 763,905 -0.02(-0.19%)
Mar 09, 2006 9.548 9.818 9.314 9.386 894,049 -0.15(-1.60%)
Mar 08, 2006 9.458 9.683 9.296 9.539 1,460,541 +0.00(+0.00%)
Mar 07, 2006 9.899 10.02 9.494 9.539 2,599,271 -0.45(-4.50%)
Mar 06, 2006 10.37 10.45 9.988 9.988 866,079 -0.40(-3.81%)
Mar 03, 2006 10.43 10.55 10.27 10.38 2,734,380 -0.17(-1.62%)
Mar 02, 2006 10.48 10.77 10.39 10.55 1,701,953 +0.06(+0.60%)
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.