Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

46.48 +0.31 (+0.67%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 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 (%)
Jan 31, 2008 4.839 4.930 4.740 4.866 1,716,884 +0.00(+0.00%)
Jan 30, 2008 4.975 5.047 4.803 4.866 1,803,215 -0.17(-3.41%)
Jan 29, 2008 5.200 5.218 4.966 5.038 1,415,500 -0.11(-2.11%)
Jan 28, 2008 5.209 5.209 5.002 5.146 1,482,584 -0.06(-1.21%)
Jan 25, 2008 5.571 5.571 5.137 5.209 2,087,126 -0.26(-4.79%)
Jan 24, 2008 5.417 5.625 5.264 5.471 2,550,686 +0.07(+1.34%)
Jan 23, 2008 5.191 5.417 4.993 5.399 1,361,974 +0.17(+3.28%)
Jan 22, 2008 5.029 5.336 4.966 5.227 1,189,762 +0.02(+0.35%)
Jan 21, 2008 5.230 5.372 5.155 5.209 1,629,054 +0.00(+0.00%)
Jan 18, 2008 5.230 5.372 5.155 5.209 1,629,054 +0.01(+0.17%)
Jan 17, 2008 5.255 5.327 5.173 5.200 953,884 -0.03(-0.52%)
Jan 16, 2008 4.930 5.309 4.920 5.227 1,529,357 +0.20(+3.95%)
Jan 15, 2008 5.092 5.124 4.758 5.029 2,196,921 -0.10(-1.94%)
Jan 14, 2008 5.164 5.264 5.065 5.128 1,527,638 +0.00(+0.00%)
Jan 11, 2008 5.273 5.309 5.038 5.128 1,368,208 -0.15(-2.91%)
Jan 10, 2008 5.110 5.381 4.948 5.282 1,718,434 +0.21(+4.09%)
Jan 09, 2008 5.435 5.435 4.911 5.074 3,011,483 -0.36(-6.64%)
Jan 08, 2008 5.435 5.616 5.336 5.435 2,349,079 -0.05(-0.82%)
Jan 07, 2008 5.282 5.679 5.282 5.480 1,768,994 +0.21(+3.94%)
Jan 04, 2008 5.832 5.868 5.200 5.273 2,420,821 -0.60(-10.29%)
Jan 03, 2008 5.968 6.013 5.868 5.878 628,188 -0.10(-1.66%)
Jan 02, 2008 6.248 6.257 5.814 5.977 1,489,737 -0.22(-3.50%)
Jan 01, 2008 6.175 6.203 6.049 6.194 963,079 +0.00(+0.00%)
Dec 31, 2007 6.175 6.203 6.049 6.194 963,079 +0.02(+0.29%)
Dec 28, 2007 6.230 6.329 6.175 6.175 546,106 -0.03(-0.44%)
Dec 27, 2007 6.464 6.500 6.175 6.203 611,796 -0.29(-4.45%)
Dec 26, 2007 6.491 6.528 6.392 6.491 475,218 +0.01(+0.14%)
Dec 24, 2007 6.428 6.528 6.374 6.482 360,999 +0.09(+1.41%)
Dec 21, 2007 6.347 6.491 6.338 6.392 1,197,760 +0.09(+1.43%)
Dec 20, 2007 6.248 6.302 6.157 6.302 703,965 +0.10(+1.60%)
Dec 19, 2007 6.004 6.239 6.004 6.203 844,727 +0.16(+2.69%)
Dec 18, 2007 6.049 6.058 5.939 6.040 665,235 +0.07(+1.21%)
Dec 17, 2007 6.031 6.121 5.932 5.968 1,032,074 -0.11(-1.78%)
Dec 14, 2007 6.058 6.175 5.995 6.076 949,304 -0.08(-1.32%)
Dec 13, 2007 6.139 6.203 6.031 6.157 949,097 -0.05(-0.73%)
Dec 12, 2007 6.428 6.428 6.085 6.203 1,534,402 -0.07(-1.15%)
Dec 11, 2007 6.500 6.500 6.248 6.275 1,336,689 -0.20(-3.07%)
Dec 10, 2007 6.464 6.519 6.437 6.473 641,911 +0.02(+0.28%)
Dec 07, 2007 6.446 6.546 6.419 6.455 581,668 -0.06(-0.97%)
Dec 06, 2007 6.383 6.537 6.302 6.519 839,070 +0.13(+1.98%)
Dec 05, 2007 6.365 6.464 6.293 6.392 736,356 +0.11(+1.72%)
Dec 04, 2007 6.347 6.419 6.284 6.284 737,661 -0.11(-1.69%)
Dec 03, 2007 6.401 6.455 6.356 6.392 660,987 +0.00(+0.00%)
Nov 30, 2007 6.825 6.825 6.392 6.392 1,700,753 -0.30(-4.45%)
Nov 29, 2007 6.690 6.753 6.663 6.690 666,294 -0.02(-0.27%)
Nov 28, 2007 6.627 6.767 6.573 6.708 1,086,396 +0.16(+2.48%)
Nov 27, 2007 6.510 6.600 6.437 6.546 1,053,028 +0.08(+1.26%)
Nov 26, 2007 6.663 6.708 6.383 6.464 967,995 -0.22(-3.24%)
Nov 23, 2007 6.519 6.681 6.464 6.681 395,860 +0.21(+3.21%)
Nov 21, 2007 6.528 6.582 6.347 6.473 1,176,231 -0.11(-1.65%)
Nov 20, 2007 6.645 6.735 6.419 6.582 1,827,536 -0.06(-0.95%)
Nov 19, 2007 6.519 6.771 6.419 6.645 2,000,523 -0.02(-0.27%)
Nov 16, 2007 6.762 6.853 6.573 6.663 2,022,066 -0.08(-1.20%)
Nov 15, 2007 6.771 7.087 6.600 6.744 5,775,004 +0.62(+10.18%)
Nov 14, 2007 6.085 6.320 6.067 6.121 1,040,597 +0.06(+1.04%)
Nov 13, 2007 6.094 6.103 5.978 6.058 932,494 +0.00(+0.00%)
Nov 12, 2007 5.959 6.103 5.841 6.058 1,404,322 +0.18(+3.07%)
Nov 09, 2007 5.923 5.941 5.859 5.878 1,191,640 -0.10(-1.66%)
Nov 08, 2007 6.049 6.067 5.850 5.977 1,260,096 -0.05(-0.75%)
Nov 07, 2007 6.275 6.338 6.022 6.022 1,308,255 -0.35(-5.52%)
Nov 06, 2007 6.500 6.500 6.221 6.374 1,334,060 -0.06(-0.98%)
Nov 05, 2007 6.591 6.591 6.419 6.437 655,126 -0.14(-2.06%)
Nov 02, 2007 6.654 6.654 6.537 6.573 604,927 -0.01(-0.14%)
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.