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

Kulicke and Soffa (NQ: KLIC )

44.86 -1.20 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 29, 2003 10.65 10.74 10.42 10.50 616,662 -0.17(-1.59%)
Aug 28, 2003 10.28 10.74 10.23 10.67 1,166,706 +0.51(+5.02%)
Aug 27, 2003 9.689 10.27 9.671 10.16 1,408,252 +0.42(+4.32%)
Aug 26, 2003 9.734 9.895 9.439 9.743 1,241,149 -0.21(-2.07%)
Aug 25, 2003 10.19 10.40 9.859 9.949 1,382,991 -0.39(-3.81%)
Aug 22, 2003 10.33 11.14 10.25 10.34 3,207,158 +0.14(+1.40%)
Aug 21, 2003 9.689 10.27 9.653 10.20 2,558,305 +0.66(+6.94%)
Aug 20, 2003 8.982 9.788 8.938 9.537 2,456,589 +0.23(+2.50%)
Aug 19, 2003 9.117 9.331 8.857 9.304 1,578,150 +0.24(+2.67%)
Aug 18, 2003 8.401 9.117 8.329 9.063 1,648,009 +0.72(+8.69%)
Aug 15, 2003 8.276 8.589 7.918 8.338 630,746 +0.11(+1.30%)
Aug 14, 2003 8.061 8.347 8.061 8.231 447,994 +0.01(+0.11%)
Aug 13, 2003 7.900 8.302 7.828 8.222 726,201 +0.32(+4.09%)
Aug 12, 2003 7.703 7.918 7.560 7.899 542,332 +0.28(+3.63%)
Aug 11, 2003 7.291 7.792 7.291 7.622 791,143 +0.30(+4.16%)
Aug 08, 2003 7.828 7.828 7.220 7.318 779,630 -0.41(-5.32%)
Aug 07, 2003 8.195 8.329 7.622 7.730 1,501,584 -0.52(-6.29%)
Aug 06, 2003 8.168 8.463 8.025 8.249 1,314,249 +0.14(+1.77%)
Aug 05, 2003 8.437 8.571 8.070 8.106 1,299,383 -0.28(-3.31%)
Aug 04, 2003 8.141 8.437 7.962 8.383 1,941,754 +0.61(+7.83%)
Aug 01, 2003 7.631 7.882 7.560 7.775 758,169 +0.02(+0.23%)
Jul 31, 2003 7.649 7.998 7.578 7.757 1,234,107 +0.35(+4.71%)
Jul 30, 2003 8.016 8.043 7.408 7.408 1,025,199 -0.59(-7.38%)
Jul 29, 2003 7.989 8.141 7.739 7.998 844,012 -0.04(-0.56%)
Jul 28, 2003 7.828 8.141 7.792 8.043 1,270,098 +0.21(+2.63%)
Jul 25, 2003 8.097 8.115 7.649 7.837 1,728,376 +0.29(+3.79%)
Jul 24, 2003 7.515 8.231 7.381 7.551 3,410,924 +0.26(+3.56%)
Jul 23, 2003 6.755 7.300 6.710 7.291 2,010,831 +0.60(+8.96%)
Jul 22, 2003 6.531 6.808 6.406 6.692 1,155,976 +0.24(+3.74%)
Jul 21, 2003 6.817 6.844 6.307 6.450 920,243 -0.26(-3.87%)
Jul 18, 2003 6.934 7.023 6.629 6.710 949,192 -0.21(-2.98%)
Jul 17, 2003 7.381 7.506 6.898 6.916 1,240,366 -0.71(-9.27%)
Jul 16, 2003 7.828 7.873 7.345 7.622 1,096,959 -0.09(-1.16%)
Jul 15, 2003 7.426 7.918 7.417 7.712 2,416,239 +0.44(+6.03%)
Jul 14, 2003 6.907 7.470 6.898 7.274 1,603,299 +0.53(+7.82%)
Jul 11, 2003 6.755 6.916 6.603 6.746 508,240 -0.03(-0.40%)
Jul 10, 2003 6.781 7.023 6.656 6.773 1,264,398 -0.14(-2.07%)
Jul 09, 2003 6.379 7.077 6.236 6.916 2,107,740 +0.53(+8.26%)
Jul 08, 2003 6.209 6.594 6.182 6.388 1,619,842 +0.09(+1.42%)
Jul 07, 2003 5.672 6.325 5.654 6.298 1,338,057 +0.71(+12.64%)
Jul 03, 2003 5.672 5.815 5.592 5.592 278,878 -0.15(-2.65%)
Jul 02, 2003 5.538 5.842 5.529 5.744 1,022,555 +0.21(+3.72%)
Jul 01, 2003 5.672 5.681 5.359 5.538 536,184 -0.18(-3.13%)
Jun 30, 2003 5.663 5.833 5.538 5.717 484,209 +0.09(+1.59%)
Jun 27, 2003 5.529 5.815 5.511 5.627 865,473 +0.06(+1.13%)
Jun 26, 2003 5.395 5.592 5.314 5.565 378,134 +0.23(+4.36%)
Jun 25, 2003 5.055 5.484 5.046 5.332 863,461 +0.26(+5.11%)
Jun 24, 2003 5.234 5.243 4.921 5.073 881,010 -0.07(-1.39%)
Jun 23, 2003 5.636 5.815 5.144 5.144 1,499,125 -0.46(-8.15%)
Jun 20, 2003 5.860 5.949 5.529 5.601 721,395 -0.28(-4.70%)
Jun 19, 2003 5.905 6.173 5.815 5.877 1,061,526 -0.00(-0.02%)
Jun 18, 2003 5.699 5.941 5.565 5.878 1,180,678 +0.20(+3.46%)
Jun 17, 2003 5.735 5.771 5.466 5.681 605,708 +0.03(+0.47%)
Jun 16, 2003 5.574 5.663 5.359 5.654 657,683 +0.09(+1.61%)
Jun 13, 2003 5.967 5.976 5.529 5.565 535,178 -0.32(-5.47%)
Jun 12, 2003 5.949 5.994 5.784 5.887 403,842 +0.00(+0.00%)
Jun 11, 2003 5.896 5.985 5.760 5.887 1,110,707 -0.08(-1.35%)
Jun 10, 2003 5.815 6.030 5.744 5.967 888,499 -0.06(-1.04%)
Jun 09, 2003 6.450 6.442 6.003 6.030 922,345 -0.42(-6.52%)
Jun 06, 2003 7.014 7.157 6.334 6.450 1,560,266 -0.22(-3.35%)
Jun 05, 2003 5.994 6.916 5.547 6.674 3,423,666 +0.68(+11.34%)
Jun 04, 2003 5.753 6.039 5.556 5.994 790,696 +0.39(+7.03%)
Jun 03, 2003 5.484 5.708 5.484 5.601 592,966 +0.05(+0.97%)
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.