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 31, 2007 7.596 7.712 7.470 7.640 1,216,237 +0.19(+2.52%)
Aug 30, 2007 7.363 7.622 7.274 7.452 1,118,923 +0.13(+1.71%)
Aug 29, 2007 7.148 7.408 7.086 7.327 961,962 +0.24(+3.41%)
Aug 28, 2007 7.327 7.408 7.050 7.086 842,637 -0.28(-3.77%)
Aug 27, 2007 7.336 7.408 7.274 7.363 638,138 -0.03(-0.36%)
Aug 24, 2007 7.345 7.444 7.247 7.390 481,997 +0.04(+0.49%)
Aug 23, 2007 7.354 7.435 7.211 7.354 651,104 +0.02(+0.24%)
Aug 22, 2007 7.390 7.444 7.291 7.336 1,137,582 -0.03(-0.36%)
Aug 21, 2007 7.542 7.587 7.318 7.363 729,097 -0.21(-2.72%)
Aug 20, 2007 7.470 7.614 7.399 7.569 1,091,369 +0.12(+1.56%)
Aug 17, 2007 7.444 7.560 7.265 7.452 2,091,303 +0.29(+4.00%)
Aug 16, 2007 7.068 7.202 6.764 7.166 2,504,678 +0.04(+0.63%)
Aug 15, 2007 7.470 7.631 7.121 7.121 1,593,768 -0.38(-5.01%)
Aug 14, 2007 7.614 7.900 7.488 7.497 1,485,854 -0.12(-1.53%)
Aug 13, 2007 7.792 8.186 7.533 7.614 1,994,050 -0.16(-2.07%)
Aug 10, 2007 6.620 7.962 6.567 7.775 5,280,562 +0.93(+13.59%)
Aug 09, 2007 7.139 7.202 6.683 6.844 4,129,320 -0.41(-5.67%)
Aug 08, 2007 7.542 7.640 7.104 7.256 3,627,573 -0.19(-2.52%)
Aug 07, 2007 7.444 7.524 7.193 7.444 2,521,031 -0.04(-0.48%)
Aug 06, 2007 7.712 7.739 7.354 7.479 3,213,430 -0.17(-2.22%)
Aug 03, 2007 7.694 8.079 7.631 7.649 1,788,613 -0.34(-4.26%)
Aug 02, 2007 8.168 8.249 7.882 7.989 1,577,508 -0.16(-1.98%)
Aug 01, 2007 8.311 8.374 7.998 8.150 2,762,597 -0.22(-2.67%)
Jul 31, 2007 8.607 8.759 8.320 8.374 2,211,822 -0.23(-2.70%)
Jul 30, 2007 8.589 8.660 8.392 8.607 2,043,260 +0.05(+0.63%)
Jul 27, 2007 8.866 8.964 8.535 8.553 2,824,839 -0.31(-3.53%)
Jul 26, 2007 9.358 9.358 8.642 8.866 4,362,678 -0.77(-7.99%)
Jul 25, 2007 9.931 10.07 9.528 9.635 2,419,567 -0.26(-2.62%)
Jul 24, 2007 10.07 10.13 9.868 9.895 1,956,755 -0.34(-3.32%)
Jul 23, 2007 10.29 10.29 10.06 10.23 1,952,645 -0.05(-0.52%)
Jul 20, 2007 10.51 10.53 10.21 10.29 1,516,809 -0.25(-2.38%)
Jul 19, 2007 10.92 11.15 10.45 10.54 4,486,141 -0.10(-0.93%)
Jul 18, 2007 10.51 10.70 10.24 10.64 2,528,585 +0.06(+0.59%)
Jul 17, 2007 10.56 10.69 10.47 10.57 5,763,778 +0.15(+1.46%)
Jul 16, 2007 9.931 10.42 9.895 10.42 3,868,374 +0.54(+5.43%)
Jul 13, 2007 9.832 9.931 9.734 9.886 1,468,111 +0.00(+0.00%)
Jul 12, 2007 9.582 9.895 9.564 9.886 2,272,324 +0.35(+3.66%)
Jul 11, 2007 9.430 9.555 9.403 9.537 973,859 +0.11(+1.14%)
Jul 10, 2007 9.555 9.618 9.385 9.430 1,640,371 -0.21(-2.14%)
Jul 09, 2007 9.680 9.716 9.474 9.635 1,383,390 +0.04(+0.47%)
Jul 06, 2007 9.555 9.618 9.457 9.591 1,143,756 +0.07(+0.75%)
Jul 05, 2007 9.618 9.618 9.430 9.519 1,895,712 -0.04(-0.37%)
Jul 03, 2007 9.483 9.582 9.483 9.555 826,482 +0.12(+1.23%)
Jul 02, 2007 9.448 9.510 9.394 9.439 995,172 +0.07(+0.76%)
Jun 29, 2007 9.287 9.465 9.215 9.367 2,879,801 +0.11(+1.16%)
Jun 28, 2007 9.340 9.340 9.134 9.260 2,176,645 -0.07(-0.77%)
Jun 27, 2007 9.206 9.403 9.125 9.331 2,311,473 +0.08(+0.87%)
Jun 26, 2007 9.179 9.313 8.991 9.251 2,489,494 +0.10(+1.08%)
Jun 25, 2007 9.448 9.483 9.063 9.152 2,534,400 -0.27(-2.85%)
Jun 22, 2007 9.788 9.841 9.412 9.421 2,919,038 -0.38(-3.84%)
Jun 21, 2007 9.457 9.841 9.457 9.796 1,108,634 +0.25(+2.62%)
Jun 20, 2007 9.564 9.698 9.483 9.546 2,190,118 -0.05(-0.56%)
Jun 19, 2007 9.564 9.653 9.484 9.600 1,100,536 -0.05(-0.56%)
Jun 18, 2007 9.716 9.796 9.528 9.653 1,675,730 -0.10(-1.01%)
Jun 15, 2007 9.823 9.877 9.671 9.752 3,072,581 +0.08(+0.83%)
Jun 14, 2007 9.340 9.725 9.233 9.671 4,153,445 +0.64(+7.03%)
Jun 13, 2007 9.018 9.108 8.884 9.036 1,868,988 +0.09(+1.00%)
Jun 12, 2007 8.714 9.161 8.624 8.947 3,195,422 +0.28(+3.20%)
Jun 11, 2007 8.535 8.705 8.437 8.669 2,282,480 +0.05(+0.62%)
Jun 08, 2007 8.598 8.714 8.517 8.616 1,437,401 -0.02(-0.21%)
Jun 07, 2007 8.741 8.848 8.616 8.633 1,142,054 -0.13(-1.43%)
Jun 06, 2007 8.741 8.821 8.678 8.759 1,311,600 -0.04(-0.41%)
Jun 05, 2007 8.714 8.884 8.660 8.794 1,714,153 +0.02(+0.20%)
Jun 04, 2007 8.607 8.786 8.580 8.777 1,902,947 +0.15(+1.76%)
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.