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 (%)
Jul 31, 2006 6.582 6.681 6.510 6.672 759,214 +0.10(+1.51%)
Jul 28, 2006 6.555 6.636 6.419 6.573 1,192,194 +0.07(+1.11%)
Jul 27, 2006 5.896 6.835 5.868 6.500 2,972,682 +0.39(+6.35%)
Jul 26, 2006 6.040 6.221 5.941 6.112 1,730,020 +0.00(+0.00%)
Jul 25, 2006 6.085 6.320 6.040 6.112 788,755 -0.03(-0.44%)
Jul 24, 2006 5.968 6.194 5.968 6.139 1,167,360 +0.17(+2.87%)
Jul 21, 2006 6.320 6.320 5.959 5.968 2,341,488 -0.37(-5.84%)
Jul 20, 2006 6.618 6.645 6.320 6.338 794,848 -0.26(-3.97%)
Jul 19, 2006 6.311 6.672 6.302 6.600 890,276 +0.29(+4.58%)
Jul 18, 2006 6.320 6.392 6.157 6.311 1,236,357 +0.03(+0.43%)
Jul 17, 2006 6.329 6.437 6.275 6.284 736,204 -0.04(-0.57%)
Jul 14, 2006 6.401 6.482 6.257 6.320 868,470 -0.08(-1.27%)
Jul 13, 2006 6.365 6.681 6.248 6.401 1,553,224 +0.01(+0.14%)
Jul 12, 2006 6.717 6.789 6.383 6.392 1,395,066 -0.35(-5.22%)
Jul 11, 2006 6.555 6.816 6.500 6.744 1,743,745 +0.17(+2.61%)
Jul 10, 2006 6.943 7.042 6.546 6.573 990,292 -0.33(-4.71%)
Jul 07, 2006 6.997 7.051 6.789 6.898 1,306,020 -0.10(-1.42%)
Jul 06, 2006 6.744 7.015 6.726 6.997 1,134,040 +0.28(+4.17%)
Jul 05, 2006 6.898 6.898 6.591 6.717 928,399 -0.14(-2.11%)
Jul 03, 2006 6.609 6.952 6.609 6.862 830,389 +0.17(+2.56%)
Jun 30, 2006 6.780 6.862 6.645 6.690 2,173,141 -0.04(-0.54%)
Jun 29, 2006 6.464 6.771 6.410 6.726 2,631,466 +0.31(+4.78%)
Jun 28, 2006 6.636 6.645 6.383 6.419 1,954,905 -0.17(-2.60%)
Jun 27, 2006 6.807 6.816 6.555 6.591 1,048,991 -0.18(-2.67%)
Jun 26, 2006 6.573 6.771 6.546 6.771 854,855 +0.22(+3.31%)
Jun 23, 2006 6.798 6.898 6.510 6.555 1,686,632 -0.32(-4.60%)
Jun 22, 2006 6.889 6.979 6.753 6.871 1,378,087 +0.00(+0.00%)
Jun 21, 2006 6.546 6.925 6.500 6.871 2,191,354 +0.34(+5.26%)
Jun 20, 2006 6.464 6.726 6.365 6.528 1,699,573 +0.08(+1.26%)
Jun 19, 2006 6.627 6.708 6.419 6.446 2,067,810 -0.13(-1.92%)
Jun 16, 2006 6.780 6.943 6.555 6.573 2,127,330 -0.24(-3.58%)
Jun 15, 2006 6.690 6.907 6.600 6.816 1,269,105 +0.25(+3.85%)
Jun 14, 2006 6.410 6.708 6.365 6.564 843,743 +0.17(+2.68%)
Jun 13, 2006 6.541 6.708 6.365 6.392 1,912,963 -0.14(-2.07%)
Jun 12, 2006 6.807 6.862 6.510 6.528 803,920 -0.21(-3.08%)
Jun 09, 2006 6.862 6.988 6.690 6.735 1,071,668 -0.05(-0.80%)
Jun 08, 2006 7.132 7.178 6.491 6.789 3,625,755 -0.70(-9.40%)
Jun 07, 2006 7.448 7.737 7.241 7.494 1,059,544 +0.04(+0.48%)
Jun 06, 2006 7.801 7.801 7.349 7.457 1,513,622 -0.09(-1.20%)
Jun 05, 2006 7.755 7.782 7.439 7.548 1,316,553 -0.19(-2.45%)
Jun 02, 2006 7.674 7.846 7.494 7.737 1,408,321 +0.18(+2.39%)
Jun 01, 2006 7.331 7.620 7.241 7.557 1,122,251 +0.27(+3.72%)
May 31, 2006 7.467 7.584 7.241 7.286 2,197,590 -0.11(-1.47%)
May 30, 2006 7.864 7.900 7.385 7.394 692,239 -0.35(-4.55%)
May 26, 2006 7.674 7.846 7.557 7.746 715,836 +0.11(+1.42%)
May 25, 2006 7.539 7.674 7.403 7.638 817,620 +0.13(+1.68%)
May 24, 2006 7.340 7.557 7.223 7.512 854,297 +0.17(+2.34%)
May 23, 2006 7.611 7.746 7.322 7.340 758,805 -0.14(-1.93%)
May 22, 2006 7.566 7.566 7.313 7.485 1,203,010 -0.12(-1.54%)
May 19, 2006 7.331 7.647 7.313 7.602 1,137,910 +0.22(+2.93%)
May 18, 2006 7.593 7.674 7.358 7.385 599,453 -0.16(-2.15%)
May 17, 2006 7.746 7.900 7.494 7.548 1,120,666 -0.31(-3.91%)
May 16, 2006 7.819 8.008 7.701 7.855 715,532 +0.04(+0.46%)
May 15, 2006 7.909 8.008 7.755 7.819 965,876 -0.22(-2.70%)
May 12, 2006 8.126 8.126 7.900 8.035 978,002 -0.07(-0.89%)
May 11, 2006 8.369 8.405 8.080 8.108 1,308,206 -0.28(-3.34%)
May 10, 2006 8.577 8.667 8.342 8.387 942,898 -0.20(-2.31%)
May 09, 2006 8.667 8.730 8.442 8.586 1,108,911 -0.11(-1.25%)
May 08, 2006 8.532 8.767 8.514 8.694 922,999 +0.10(+1.16%)
May 05, 2006 8.469 8.613 8.369 8.595 818,029 +0.11(+1.28%)
May 04, 2006 8.351 8.568 8.351 8.487 761,226 +0.12(+1.40%)
May 03, 2006 8.189 8.378 8.080 8.369 958,121 +0.21(+2.54%)
May 02, 2006 7.990 8.207 7.945 8.162 1,479,215 +0.24(+3.08%)
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.