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

Kulicke and Soffa (NQ: KLIC )

46.71 -0.33 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Jun 29, 2007 9.332 9.512 9.260 9.413 2,865,722 +0.11(+1.16%)
Jun 28, 2007 9.386 9.386 9.179 9.305 2,166,003 -0.07(-0.77%)
Jun 27, 2007 9.251 9.449 9.170 9.377 2,300,173 +0.08(+0.87%)
Jun 26, 2007 9.224 9.359 9.035 9.296 2,477,323 +0.10(+1.08%)
Jun 25, 2007 9.494 9.530 9.107 9.197 2,522,010 -0.27(-2.85%)
Jun 22, 2007 9.836 9.890 9.458 9.467 2,904,768 -0.38(-3.84%)
Jun 21, 2007 9.503 9.890 9.503 9.845 1,103,214 +0.25(+2.62%)
Jun 20, 2007 9.611 9.746 9.530 9.593 2,179,411 -0.05(-0.56%)
Jun 19, 2007 9.611 9.701 9.530 9.647 1,095,155 -0.05(-0.56%)
Jun 18, 2007 9.764 9.845 9.575 9.701 1,667,537 -0.10(-1.01%)
Jun 15, 2007 9.872 9.926 9.719 9.800 3,057,560 +0.08(+0.83%)
Jun 14, 2007 9.386 9.773 9.278 9.719 4,133,140 +0.64(+7.03%)
Jun 13, 2007 9.062 9.152 8.928 9.080 1,859,851 +0.09(+1.00%)
Jun 12, 2007 8.757 9.206 8.667 8.991 3,179,800 +0.28(+3.20%)
Jun 11, 2007 8.577 8.748 8.478 8.712 2,271,321 +0.05(+0.62%)
Jun 08, 2007 8.640 8.757 8.559 8.658 1,430,374 -0.02(-0.21%)
Jun 07, 2007 8.784 8.892 8.658 8.676 1,136,471 -0.13(-1.43%)
Jun 06, 2007 8.784 8.865 8.721 8.802 1,305,188 -0.04(-0.41%)
Jun 05, 2007 8.757 8.928 8.703 8.838 1,705,773 +0.02(+0.20%)
Jun 04, 2007 8.649 8.829 8.622 8.820 1,893,644 +0.15(+1.76%)
Jun 01, 2007 8.577 8.820 8.559 8.667 9,210,339 +0.06(+0.73%)
May 31, 2007 8.568 8.919 8.550 8.604 2,962,311 -0.02(-0.21%)
May 30, 2007 8.586 8.640 8.496 8.622 667,545 -0.06(-0.72%)
May 29, 2007 8.559 8.757 8.559 8.685 595,845 +0.14(+1.68%)
May 25, 2007 8.550 8.645 8.487 8.541 648,238 +0.03(+0.32%)
May 24, 2007 8.613 8.820 8.451 8.514 801,198 -0.13(-1.56%)
May 23, 2007 8.847 8.910 8.649 8.649 576,769 -0.15(-1.74%)
May 22, 2007 8.694 8.883 8.649 8.802 834,713 +0.09(+1.03%)
May 21, 2007 8.703 8.937 8.658 8.712 764,185 +0.02(+0.21%)
May 18, 2007 8.595 8.784 8.487 8.694 1,124,870 +0.12(+1.36%)
May 17, 2007 8.388 8.649 8.343 8.577 1,112,246 +0.13(+1.49%)
May 16, 2007 8.433 8.514 8.316 8.451 1,190,715 -0.02(-0.21%)
May 15, 2007 8.667 8.730 8.451 8.469 1,309,763 -0.22(-2.59%)
May 14, 2007 8.757 8.829 8.595 8.694 1,215,108 -0.08(-0.92%)
May 11, 2007 8.631 8.811 8.550 8.775 902,658 +0.22(+2.52%)
May 10, 2007 8.775 8.847 8.541 8.559 1,314,085 -0.29(-3.25%)
May 09, 2007 8.820 8.901 8.730 8.847 734,862 -0.04(-0.51%)
May 08, 2007 8.901 8.928 8.640 8.892 1,159,246 -0.09(-1.00%)
May 07, 2007 9.062 9.062 8.865 8.982 768,285 -0.09(-0.99%)
May 04, 2007 9.026 9.125 8.928 9.071 984,035 +0.08(+0.90%)
May 03, 2007 8.901 9.044 8.766 8.991 1,166,979 +0.08(+0.91%)
May 02, 2007 8.847 8.955 8.793 8.910 1,097,413 +0.04(+0.41%)
May 01, 2007 9.080 9.125 8.766 8.874 1,542,064 -0.10(-1.10%)
Apr 30, 2007 8.991 9.656 8.829 8.973 3,182,773 +0.16(+1.84%)
Apr 27, 2007 8.838 8.982 8.757 8.811 1,544,163 -0.15(-1.71%)
Apr 26, 2007 8.775 8.991 8.775 8.964 701,678 +0.10(+1.12%)
Apr 25, 2007 8.784 8.901 8.676 8.865 956,200 +0.13(+1.44%)
Apr 24, 2007 8.730 8.910 8.676 8.739 1,045,916 +0.00(+0.00%)
Apr 23, 2007 8.784 8.820 8.676 8.739 581,146 -0.08(-0.92%)
Apr 20, 2007 8.928 8.928 8.703 8.820 830,902 +0.03(+0.31%)
Apr 19, 2007 8.712 8.910 8.658 8.793 848,155 +0.04(+0.41%)
Apr 18, 2007 8.640 8.874 8.631 8.757 754,713 +0.08(+0.93%)
Apr 17, 2007 8.847 8.847 8.577 8.676 892,763 -0.13(-1.53%)
Apr 16, 2007 8.748 8.838 8.676 8.811 545,281 +0.10(+1.14%)
Apr 13, 2007 8.685 8.739 8.397 8.712 1,076,688 +0.04(+0.41%)
Apr 12, 2007 8.595 8.730 8.496 8.676 1,368,972 +0.08(+0.94%)
Apr 11, 2007 8.829 8.883 8.568 8.595 854,351 -0.22(-2.45%)
Apr 10, 2007 8.730 8.838 8.685 8.811 695,372 +0.05(+0.62%)
Apr 09, 2007 8.928 8.928 8.730 8.757 1,243,123 -0.17(-1.91%)
Apr 05, 2007 8.739 8.928 8.739 8.928 530,742 +0.19(+2.16%)
Apr 04, 2007 8.766 8.874 8.703 8.739 1,454,480 -0.04(-0.51%)
Apr 03, 2007 8.307 8.820 8.307 8.784 1,602,405 +0.51(+6.20%)
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.