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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.265 7.282 6.862 7.050 1,374,971 -0.21(-2.96%)
Aug 30, 2006 7.059 7.336 7.014 7.265 1,301,823 +0.19(+2.65%)
Aug 29, 2006 7.023 7.113 6.790 7.077 1,099,231 +0.05(+0.76%)
Aug 28, 2006 6.978 7.095 6.907 7.023 853,639 +0.05(+0.77%)
Aug 25, 2006 6.817 7.023 6.746 6.969 751,310 +0.15(+2.23%)
Aug 24, 2006 6.710 6.898 6.710 6.817 913,270 +0.17(+2.56%)
Aug 23, 2006 6.737 6.880 6.603 6.647 538,006 -0.10(-1.46%)
Aug 22, 2006 6.728 6.907 6.656 6.746 725,062 -0.03(-0.40%)
Aug 21, 2006 6.889 6.960 6.737 6.773 647,255 -0.22(-3.20%)
Aug 18, 2006 6.969 7.005 6.728 6.996 667,601 +0.04(+0.64%)
Aug 17, 2006 6.719 7.121 6.719 6.951 1,773,988 +0.22(+3.32%)
Aug 16, 2006 6.424 6.764 6.406 6.728 1,408,742 +0.35(+5.47%)
Aug 15, 2006 6.075 6.433 6.048 6.379 1,203,117 +0.38(+6.26%)
Aug 14, 2006 5.869 6.128 5.869 6.003 728,039 +0.16(+2.76%)
Aug 11, 2006 5.958 5.958 5.824 5.842 651,776 -0.13(-2.10%)
Aug 10, 2006 5.860 6.128 5.824 5.967 1,330,685 +0.06(+1.06%)
Aug 09, 2006 6.137 6.200 5.896 5.905 1,324,109 -0.16(-2.65%)
Aug 08, 2006 6.379 6.379 6.030 6.066 1,428,996 -0.25(-3.97%)
Aug 07, 2006 6.468 6.522 6.280 6.316 589,741 -0.15(-2.35%)
Aug 04, 2006 6.638 6.773 6.325 6.468 1,070,626 -0.10(-1.50%)
Aug 03, 2006 6.388 6.612 6.280 6.567 1,318,026 +0.17(+2.66%)
Aug 02, 2006 6.388 6.495 6.263 6.397 856,789 +0.09(+1.42%)
Aug 01, 2006 6.540 6.594 6.263 6.307 1,020,971 -0.30(-4.60%)
Jul 31, 2006 6.522 6.620 6.450 6.612 766,162 +0.10(+1.51%)
Jul 28, 2006 6.495 6.576 6.361 6.513 1,203,105 +0.07(+1.11%)
Jul 27, 2006 5.842 6.773 5.815 6.442 2,999,888 +0.38(+6.35%)
Jul 26, 2006 5.985 6.164 5.887 6.057 1,745,853 +0.00(+0.00%)
Jul 25, 2006 6.030 6.263 5.985 6.057 795,974 -0.03(-0.44%)
Jul 24, 2006 5.914 6.137 5.914 6.084 1,178,044 +0.17(+2.87%)
Jul 21, 2006 6.263 6.263 5.905 5.914 2,362,918 -0.37(-5.84%)
Jul 20, 2006 6.558 6.585 6.263 6.280 802,122 -0.26(-3.97%)
Jul 19, 2006 6.254 6.612 6.245 6.540 898,424 +0.29(+4.58%)
Jul 18, 2006 6.263 6.334 6.102 6.254 1,247,672 +0.03(+0.43%)
Jul 17, 2006 6.272 6.379 6.218 6.227 742,942 -0.04(-0.57%)
Jul 14, 2006 6.343 6.424 6.200 6.263 876,418 -0.08(-1.27%)
Jul 13, 2006 6.307 6.620 6.191 6.343 1,567,439 +0.01(+0.14%)
Jul 12, 2006 6.656 6.728 6.325 6.334 1,407,834 -0.35(-5.22%)
Jul 11, 2006 6.495 6.755 6.442 6.683 1,759,704 +0.17(+2.61%)
Jul 10, 2006 6.880 6.978 6.486 6.513 999,355 -0.32(-4.71%)
Jul 07, 2006 6.934 6.987 6.728 6.835 1,317,973 -0.10(-1.42%)
Jul 06, 2006 6.683 6.951 6.665 6.934 1,144,419 +0.28(+4.17%)
Jul 05, 2006 6.835 6.835 6.531 6.656 936,896 -0.14(-2.11%)
Jul 03, 2006 6.549 6.889 6.549 6.799 837,989 +0.17(+2.56%)
Jun 30, 2006 6.719 6.799 6.585 6.629 2,193,030 -0.04(-0.54%)
Jun 29, 2006 6.406 6.710 6.352 6.665 2,655,549 +0.30(+4.78%)
Jun 28, 2006 6.576 6.585 6.325 6.361 1,972,796 -0.17(-2.60%)
Jun 27, 2006 6.746 6.755 6.495 6.531 1,058,591 -0.18(-2.67%)
Jun 26, 2006 6.513 6.710 6.486 6.710 862,679 +0.21(+3.31%)
Jun 23, 2006 6.737 6.835 6.450 6.495 1,702,068 -0.31(-4.60%)
Jun 22, 2006 6.826 6.916 6.692 6.808 1,390,699 +0.00(+0.00%)
Jun 21, 2006 6.486 6.862 6.442 6.808 2,211,409 +0.34(+5.26%)
Jun 20, 2006 6.406 6.665 6.307 6.468 1,715,128 +0.08(+1.26%)
Jun 19, 2006 6.567 6.647 6.361 6.388 2,086,735 -0.13(-1.92%)
Jun 16, 2006 6.719 6.880 6.495 6.513 2,146,800 -0.24(-3.58%)
Jun 15, 2006 6.629 6.844 6.540 6.755 1,280,720 +0.25(+3.85%)
Jun 14, 2006 6.352 6.647 6.307 6.504 851,465 +0.17(+2.68%)
Jun 13, 2006 6.482 6.647 6.307 6.334 1,930,470 -0.13(-2.07%)
Jun 12, 2006 6.746 6.799 6.450 6.468 811,278 -0.21(-3.08%)
Jun 09, 2006 6.799 6.925 6.629 6.674 1,081,476 -0.05(-0.80%)
Jun 08, 2006 7.068 7.113 6.433 6.728 3,658,938 -0.70(-9.40%)
Jun 07, 2006 7.381 7.667 7.175 7.426 1,069,241 +0.04(+0.48%)
Jun 06, 2006 7.730 7.730 7.282 7.390 1,527,475 -0.09(-1.20%)
Jun 05, 2006 7.685 7.712 7.372 7.479 1,328,602 -0.19(-2.45%)
Jun 02, 2006 7.605 7.775 7.426 7.667 1,421,210 +0.18(+2.39%)
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.