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

Kulicke and Soffa (NQ: KLIC )

41.66 +0.10 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2009 4.136 4.208 4.019 4.145 651,863 +0.08(+1.99%)
May 28, 2009 4.208 4.324 4.010 4.064 435,936 -0.11(-2.59%)
May 27, 2009 4.235 4.477 4.172 4.172 532,404 -0.10(-2.32%)
May 26, 2009 4.109 4.495 4.073 4.270 882,018 +0.06(+1.50%)
May 22, 2009 4.118 4.378 4.118 4.208 698,427 +0.12(+2.86%)
May 21, 2009 4.145 4.217 4.001 4.091 564,139 -0.22(-5.01%)
May 20, 2009 4.190 4.450 4.073 4.306 960,672 +0.15(+3.68%)
May 19, 2009 3.713 4.288 3.704 4.154 2,884,163 +0.83(+24.86%)
May 18, 2009 3.093 3.335 3.093 3.326 220,674 +0.31(+10.12%)
May 15, 2009 3.147 3.205 2.994 3.021 242,263 -0.13(-4.27%)
May 14, 2009 2.922 3.174 2.922 3.156 490,755 +0.21(+7.01%)
May 13, 2009 3.084 3.111 2.904 2.949 567,130 -0.20(-6.29%)
May 12, 2009 3.434 3.484 2.886 3.147 1,043,977 -0.28(-8.14%)
May 11, 2009 3.219 3.470 3.219 3.425 409,319 -0.13(-3.54%)
May 08, 2009 3.398 3.560 3.291 3.551 330,831 +0.23(+7.05%)
May 07, 2009 3.722 3.776 3.273 3.317 553,619 -0.40(-10.65%)
May 06, 2009 3.812 3.956 3.641 3.713 358,652 -0.06(-1.67%)
May 05, 2009 3.668 3.803 3.605 3.776 525,524 +0.04(+1.20%)
May 04, 2009 3.677 3.821 3.479 3.731 724,809 +0.19(+5.33%)
May 01, 2009 3.596 3.596 3.425 3.542 400,511 -0.05(-1.50%)
Apr 30, 2009 3.389 3.650 3.326 3.596 1,155,594 +0.25(+7.53%)
Apr 29, 2009 3.380 3.533 3.210 3.344 585,531 -0.02(-0.53%)
Apr 28, 2009 2.958 3.380 2.922 3.362 620,715 +0.36(+11.98%)
Apr 27, 2009 3.111 3.192 3.003 3.003 322,979 -0.26(-7.99%)
Apr 24, 2009 3.174 3.308 3.111 3.264 501,821 +0.04(+1.40%)
Apr 23, 2009 3.389 3.398 3.147 3.219 347,209 -0.07(-2.19%)
Apr 22, 2009 3.057 3.479 3.039 3.291 522,648 +0.18(+5.78%)
Apr 21, 2009 2.967 3.237 2.760 3.111 434,995 +0.06(+2.06%)
Apr 20, 2009 3.201 3.282 3.021 3.048 529,704 -0.33(-9.84%)
Apr 17, 2009 3.434 3.461 3.308 3.380 446,117 -0.04(-1.05%)
Apr 16, 2009 3.147 3.443 3.066 3.416 825,323 +0.30(+9.51%)
Apr 15, 2009 2.949 3.120 2.931 3.120 272,977 +0.13(+4.52%)
Apr 14, 2009 3.057 3.147 2.940 2.985 398,086 -0.14(-4.60%)
Apr 13, 2009 3.048 3.147 2.940 3.129 446,455 +0.02(+0.58%)
Apr 09, 2009 2.814 3.111 2.805 3.111 552,706 +0.37(+13.44%)
Apr 08, 2009 2.517 2.742 2.517 2.742 259,121 +0.24(+9.71%)
Apr 07, 2009 2.499 2.589 2.454 2.499 329,382 -0.09(-3.47%)
Apr 06, 2009 2.697 2.697 2.472 2.589 355,365 -0.15(-5.57%)
Apr 03, 2009 2.778 2.895 2.652 2.742 393,137 -0.04(-1.61%)
Apr 02, 2009 2.382 2.922 2.347 2.787 985,113 +0.30(+11.91%)
Apr 01, 2009 2.338 2.490 2.248 2.490 350,359 +0.13(+5.73%)
Mar 31, 2009 2.248 2.490 2.203 2.356 687,530 +0.15(+6.94%)
Mar 30, 2009 2.167 2.239 1.897 2.203 782,193 -0.20(-8.24%)
Mar 26, 2009 2.104 2.400 2.104 2.400 983,807 +0.34(+16.59%)
Mar 25, 2009 1.987 2.086 1.858 2.059 725,841 +0.16(+8.53%)
Mar 24, 2009 1.789 1.924 1.753 1.897 347,276 +0.04(+2.43%)
Mar 23, 2009 1.825 1.888 1.394 1.852 545,912 +0.35(+23.35%)
Mar 20, 2009 1.573 1.573 1.438 1.501 432,038 -0.06(-4.02%)
Mar 19, 2009 1.573 1.573 1.438 1.564 167,188 -0.01(-0.57%)
Mar 18, 2009 1.582 1.618 1.456 1.573 340,861 -0.02(-1.13%)
Mar 17, 2009 1.340 1.600 1.250 1.591 342,344 +0.25(+18.79%)
Mar 16, 2009 1.609 1.609 1.304 1.340 430,954 -0.05(-3.87%)
Mar 13, 2009 1.349 1.421 1.277 1.394 369,782 +0.05(+4.03%)
Mar 12, 2009 1.205 1.349 1.142 1.340 346,823 +0.13(+10.37%)
Mar 11, 2009 1.331 1.331 1.088 1.214 230,360 -0.11(-8.16%)
Mar 10, 2009 1.061 1.322 1.061 1.322 563,188 +0.29(+27.83%)
Mar 09, 2009 1.079 1.088 1.034 1.034 276,167 -0.06(-5.74%)
Mar 06, 2009 1.079 1.124 1.043 1.097 265,655 +0.06(+6.09%)
Mar 05, 2009 1.115 1.133 1.034 1.034 260,538 -0.13(-10.85%)
Mar 04, 2009 1.196 1.196 1.124 1.160 265,079 +0.06(+5.74%)
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.