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

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 10.25 10.19 9.823 10.11 1,776,064 -0.14(-1.32%)
Feb 27, 2006 10.36 10.56 10.22 10.25 1,447,110 -0.11(-1.05%)
Feb 24, 2006 10.52 10.61 10.34 10.36 787,855 -0.16(-1.54%)
Feb 23, 2006 10.48 10.83 10.35 10.52 1,733,995 +0.01(+0.09%)
Feb 22, 2006 10.47 10.70 10.29 10.51 1,460,323 +0.04(+0.34%)
Feb 21, 2006 11.01 11.07 10.46 10.47 1,607,525 -0.52(-4.76%)
Feb 17, 2006 10.96 11.06 10.88 11.00 1,668,201 +0.05(+0.41%)
Feb 16, 2006 11.02 11.17 10.75 10.95 1,891,137 +0.05(+0.50%)
Feb 15, 2006 10.50 10.92 10.45 10.90 2,127,417 +0.39(+3.69%)
Feb 14, 2006 10.52 10.60 10.26 10.51 2,643,912 -0.11(-1.02%)
Feb 13, 2006 10.79 11.00 10.61 10.62 1,160,534 -0.22(-2.00%)
Feb 10, 2006 10.97 11.00 10.52 10.83 1,488,633 -0.06(-0.58%)
Feb 09, 2006 11.14 11.29 10.82 10.90 1,855,268 -0.12(-1.07%)
Feb 08, 2006 10.65 11.17 10.65 11.01 3,142,528 +0.46(+4.36%)
Feb 07, 2006 10.57 10.87 10.53 10.55 2,891,382 -0.06(-0.60%)
Feb 06, 2006 10.17 10.69 10.15 10.62 2,730,520 +0.42(+4.07%)
Feb 03, 2006 9.994 10.29 9.733 10.20 1,606,763 +0.14(+1.35%)
Feb 02, 2006 10.48 10.61 10.07 10.07 1,703,148 -0.43(-4.13%)
Feb 01, 2006 10.03 10.56 10.02 10.50 2,356,964 +0.40(+3.93%)
Jan 31, 2006 10.01 10.25 9.985 10.10 1,955,823 +0.05(+0.54%)
Jan 30, 2006 10.11 10.28 10.01 10.05 1,342,591 -0.07(-0.71%)
Jan 27, 2006 10.09 10.44 9.940 10.12 2,893,512 +0.00(+0.00%)
Jan 26, 2006 9.940 10.43 9.706 10.12 8,105,035 +1.10(+12.21%)
Jan 25, 2006 8.866 9.065 8.577 9.019 3,195,368 +0.17(+1.94%)
Jan 24, 2006 8.487 8.902 8.460 8.848 2,040,844 +0.36(+4.26%)
Jan 23, 2006 8.469 8.532 8.306 8.487 1,503,264 +0.05(+0.64%)
Jan 20, 2006 8.929 8.938 8.369 8.433 1,322,971 -0.47(-5.27%)
Jan 19, 2006 8.297 8.938 8.297 8.902 3,280,128 +0.65(+7.88%)
Jan 18, 2006 8.080 8.369 7.891 8.252 1,252,170 -0.03(-0.33%)
Jan 17, 2006 8.414 8.433 8.171 8.279 1,082,244 -0.19(-2.24%)
Jan 13, 2006 8.645 8.730 8.424 8.469 1,200,588 -0.22(-2.49%)
Jan 12, 2006 8.929 9.010 8.577 8.685 1,562,287 -0.32(-3.51%)
Jan 11, 2006 8.848 9.001 8.839 9.001 1,132,927 +0.14(+1.63%)
Jan 10, 2006 8.622 8.893 8.442 8.857 986,800 +0.14(+1.55%)
Jan 09, 2006 8.785 8.893 8.622 8.721 1,444,148 +0.17(+2.01%)
Jan 06, 2006 8.523 8.685 8.378 8.550 1,372,295 +0.05(+0.53%)
Jan 05, 2006 8.135 8.577 8.115 8.505 1,419,333 +0.31(+3.74%)
Jan 04, 2006 8.189 8.306 8.017 8.198 691,211 +0.05(+0.67%)
Jan 03, 2006 7.999 8.189 7.647 8.144 1,425,538 +0.16(+2.04%)
Dec 30, 2005 7.990 8.098 7.855 7.981 848,143 -0.07(-0.90%)
Dec 29, 2005 7.990 8.252 7.945 8.053 665,948 +0.02(+0.22%)
Dec 28, 2005 8.008 8.098 7.782 8.035 677,748 +0.02(+0.23%)
Dec 27, 2005 8.405 8.405 7.963 8.017 1,214,275 -0.36(-4.31%)
Dec 23, 2005 8.252 8.414 8.162 8.378 762,708 +0.10(+1.20%)
Dec 22, 2005 8.017 8.424 7.972 8.279 1,385,254 +0.32(+3.97%)
Dec 21, 2005 7.782 7.999 7.782 7.963 513,558 +0.14(+1.85%)
Dec 20, 2005 7.855 8.017 7.692 7.819 1,076,255 -0.06(-0.80%)
Dec 19, 2005 7.990 8.080 7.819 7.882 1,736,167 +0.23(+2.95%)
Dec 16, 2005 7.746 7.981 7.584 7.656 1,092,663 -0.06(-0.82%)
Dec 15, 2005 7.755 7.873 7.584 7.719 954,084 -0.05(-0.58%)
Dec 14, 2005 7.945 7.972 7.701 7.764 809,299 -0.14(-1.83%)
Dec 13, 2005 7.972 8.053 7.891 7.909 814,352 -0.08(-1.02%)
Dec 12, 2005 7.990 8.297 7.891 7.990 2,465,316 +0.03(+0.34%)
Dec 09, 2005 7.737 8.008 7.683 7.963 929,924 +0.19(+2.44%)
Dec 08, 2005 7.665 7.972 7.665 7.773 1,750,184 +0.11(+1.41%)
Dec 07, 2005 7.891 8.035 7.629 7.665 1,221,687 -0.21(-2.64%)
Dec 06, 2005 7.882 8.035 7.837 7.873 1,211,601 +0.05(+0.69%)
Dec 05, 2005 7.873 7.900 7.647 7.819 1,113,745 -0.09(-1.14%)
Dec 02, 2005 7.963 8.108 7.882 7.909 829,826 -0.06(-0.79%)
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.