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 (%)
Jun 28, 2013 9.917 9.961 9.683 9.943 692,778 +0.04(+0.36%)
Jun 27, 2013 9.872 9.988 9.773 9.908 0 +0.19(+1.94%)
Jun 26, 2013 9.899 9.976 9.719 9.719 0 -0.03(-0.28%)
Jun 25, 2013 9.773 9.827 9.658 9.746 0 +0.13(+1.40%)
Jun 24, 2013 9.611 9.701 9.386 9.611 0 -0.17(-1.75%)
Jun 21, 2013 10.11 10.11 9.721 9.782 842,810 -0.30(-2.94%)
Jun 20, 2013 10.17 10.30 10.02 10.08 0 -0.26(-2.52%)
Jun 19, 2013 10.38 10.47 10.27 10.34 0 +0.00(+0.00%)
Jun 18, 2013 10.27 10.37 10.19 10.34 0 +0.13(+1.23%)
Jun 17, 2013 10.46 10.48 10.11 10.21 0 -0.11(-1.05%)
Jun 14, 2013 10.41 10.55 10.24 10.32 0 -0.08(-0.78%)
Jun 13, 2013 10.29 10.43 10.23 10.40 507,514 +0.06(+0.61%)
Jun 12, 2013 10.62 10.64 10.32 10.34 546,977 -0.16(-1.54%)
Jun 11, 2013 10.61 10.70 10.46 10.50 374,293 -0.27(-2.50%)
Jun 10, 2013 10.83 10.83 10.69 10.77 0 +0.04(+0.33%)
Jun 07, 2013 10.81 10.81 10.57 10.73 0 +0.07(+0.68%)
Jun 06, 2013 10.78 10.78 10.46 10.66 0 -0.06(-0.59%)
Jun 05, 2013 10.83 10.83 10.47 10.73 0 -0.15(-1.40%)
Jun 04, 2013 11.08 11.08 10.71 10.88 0 -0.20(-1.79%)
Jun 03, 2013 11.22 11.28 10.86 11.08 726,074 -0.07(-0.64%)
May 31, 2013 11.05 11.29 11.04 11.15 624,405 +0.01(+0.08%)
May 30, 2013 11.01 11.23 10.98 11.14 0 +0.08(+0.73%)
May 29, 2013 10.85 11.10 10.81 11.06 570,276 +0.14(+1.32%)
May 28, 2013 11.00 11.15 10.82 10.91 712,051 +0.13(+1.17%)
May 24, 2013 10.60 10.93 10.55 10.79 0 +0.15(+1.44%)
May 23, 2013 10.39 10.66 10.37 10.64 0 +0.16(+1.55%)
May 22, 2013 10.83 10.84 10.36 10.47 1,112,617 -0.25(-2.35%)
May 21, 2013 10.42 11.06 10.39 10.73 0 +0.34(+3.29%)
May 20, 2013 10.45 10.56 10.34 10.38 0 -0.04(-0.43%)
May 17, 2013 10.20 10.46 10.18 10.43 0 +0.23(+2.29%)
May 16, 2013 10.14 10.29 10.13 10.20 545,544 +0.00(+0.00%)
May 15, 2013 10.11 10.38 10.04 10.20 0 +0.06(+0.62%)
May 13, 2013 10.33 10.36 10.05 10.13 0 -0.25(-2.42%)
May 10, 2013 10.36 10.39 10.27 10.38 0 +0.03(+0.26%)
May 09, 2013 10.27 10.46 10.26 10.36 0 +0.02(+0.17%)
May 08, 2013 10.35 10.43 10.26 10.34 0 -0.04(-0.35%)
May 07, 2013 10.26 10.47 10.21 10.38 0 +0.13(+1.23%)
May 06, 2013 10.23 10.38 10.16 10.25 0 +0.01(+0.09%)
May 03, 2013 10.15 10.38 9.961 10.24 0 +0.28(+2.80%)
May 02, 2013 10.13 10.13 9.863 9.961 0 -0.12(-1.16%)
May 01, 2013 10.35 10.35 10.01 10.08 825,470 -0.31(-3.03%)
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%)
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.