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, 2008 5.160 5.180 5.070 5.140 411,779 -0.03(-0.58%)
Aug 28, 2008 5.150 5.190 5.090 5.170 433,443 +0.03(+0.58%)
Aug 27, 2008 5.100 5.240 5.080 5.140 376,049 +0.07(+1.38%)
Aug 26, 2008 5.150 5.160 5.050 5.070 550,520 -0.07(-1.36%)
Aug 25, 2008 5.130 5.150 5.010 5.140 644,918 -0.01(-0.19%)
Aug 22, 2008 5.180 5.220 5.110 5.150 770,594 +0.02(+0.39%)
Aug 21, 2008 5.270 5.290 5.120 5.130 1,045,058 -0.20(-3.75%)
Aug 20, 2008 5.460 5.510 5.260 5.330 685,830 -0.07(-1.30%)
Aug 19, 2008 5.510 5.580 5.390 5.400 490,995 -0.15(-2.70%)
Aug 18, 2008 5.750 5.770 5.430 5.550 601,513 -0.20(-3.48%)
Aug 15, 2008 6.030 6.060 5.650 5.750 741,236 -0.20(-3.36%)
Aug 14, 2008 5.950 6.120 5.920 5.950 652,636 -0.07(-1.16%)
Aug 13, 2008 5.870 6.050 5.790 6.020 1,331,537 +0.22(+3.79%)
Aug 12, 2008 5.950 5.950 5.700 5.800 901,259 -0.14(-2.36%)
Aug 11, 2008 5.710 6.110 5.700 5.940 977,201 +0.21(+3.66%)
Aug 08, 2008 5.710 5.820 5.610 5.730 684,995 +0.09(+1.60%)
Aug 07, 2008 5.490 5.830 5.450 5.640 900,263 +0.13(+2.36%)
Aug 06, 2008 6.300 6.560 5.225 5.510 2,908,721 -1.13(-17.02%)
Aug 05, 2008 6.700 6.700 6.510 6.640 633,451 +0.12(+1.84%)
Aug 04, 2008 6.360 6.600 6.250 6.520 936,392 +0.29(+4.65%)
Aug 01, 2008 6.390 6.580 6.190 6.230 584,767 -0.13(-2.04%)
Jul 31, 2008 6.550 6.600 6.330 6.360 949,318 -0.30(-4.50%)
Jul 30, 2008 6.750 6.830 6.470 6.660 906,418 -0.04(-0.60%)
Jul 29, 2008 6.700 6.850 6.510 6.700 359,521 +0.19(+2.92%)
Jul 28, 2008 6.630 6.630 6.360 6.510 504,540 -0.16(-2.40%)
Jul 25, 2008 6.590 6.800 6.500 6.670 370,242 +0.10(+1.52%)
Jul 24, 2008 6.790 6.880 6.500 6.570 427,685 -0.19(-2.81%)
Jul 23, 2008 6.580 6.890 6.430 6.760 715,236 +0.21(+3.21%)
Jul 22, 2008 6.580 6.650 6.450 6.550 707,094 -0.06(-0.91%)
Jul 21, 2008 6.410 6.680 6.350 6.610 567,782 +0.21(+3.28%)
Jul 18, 2008 6.820 6.820 6.300 6.400 1,075,696 -0.42(-6.16%)
Jul 17, 2008 6.790 6.890 6.640 6.820 612,186 +0.06(+0.89%)
Jul 16, 2008 6.460 6.830 6.440 6.760 595,396 +0.34(+5.30%)
Jul 15, 2008 6.230 6.660 6.200 6.420 829,108 +0.10(+1.58%)
Jul 14, 2008 6.410 6.500 6.260 6.320 691,355 -0.03(-0.47%)
Jul 11, 2008 6.380 6.440 6.060 6.350 807,359 -0.09(-1.40%)
Jul 10, 2008 6.400 6.590 6.310 6.440 667,189 +0.04(+0.63%)
Jul 09, 2008 6.680 6.720 6.400 6.400 513,480 -0.29(-4.33%)
Jul 08, 2008 6.480 6.690 6.390 6.690 715,885 +0.21(+3.24%)
Jul 07, 2008 6.720 6.800 6.455 6.480 989,467 -0.19(-2.85%)
Jul 04, 2008 7.030 7.130 6.660 6.670 582,506 +0.00(+0.00%)
Jul 03, 2008 7.030 7.130 6.660 6.670 582,506 -0.36(-5.12%)
Jul 02, 2008 7.470 7.480 6.980 7.030 863,633 -0.45(-6.02%)
Jul 01, 2008 7.250 7.490 7.160 7.480 735,761 +0.19(+2.61%)
Jun 30, 2008 7.062 7.410 7.062 7.290 845,861 +0.21(+2.97%)
Jun 27, 2008 7.280 7.380 7.060 7.080 1,457,807 -0.20(-2.75%)
Jun 26, 2008 7.630 7.630 7.200 7.280 891,347 -0.44(-5.70%)
Jun 25, 2008 7.390 7.750 7.390 7.720 1,016,715 +0.36(+4.89%)
Jun 24, 2008 7.400 7.530 7.260 7.360 773,747 -0.13(-1.74%)
Jun 23, 2008 7.650 7.750 7.430 7.490 705,973 -0.14(-1.83%)
Jun 20, 2008 7.680 7.710 7.310 7.630 1,511,202 -0.11(-1.42%)
Jun 19, 2008 7.790 7.950 7.600 7.740 1,882,968 -0.08(-1.02%)
Jun 18, 2008 7.500 7.900 7.470 7.820 1,159,880 +0.25(+3.30%)
Jun 17, 2008 7.240 7.660 7.210 7.570 1,914,610 +0.40(+5.58%)
Jun 16, 2008 6.830 7.280 6.740 7.170 2,131,092 +0.62(+9.47%)
Jun 13, 2008 6.300 6.650 6.300 6.550 685,973 +0.25(+3.97%)
Jun 12, 2008 6.580 6.735 6.270 6.300 940,401 -0.24(-3.67%)
Jun 11, 2008 6.820 6.840 6.540 6.540 666,473 -0.28(-4.11%)
Jun 10, 2008 6.820 6.970 6.780 6.820 524,714 -0.10(-1.45%)
Jun 09, 2008 6.950 7.070 6.770 6.920 621,015 +0.02(+0.29%)
Jun 06, 2008 6.990 7.140 6.900 6.900 531,391 -0.15(-2.13%)
Jun 05, 2008 6.900 7.100 6.890 7.050 767,143 +0.16(+2.32%)
Jun 04, 2008 6.860 7.000 6.840 6.890 498,001 -0.01(-0.14%)
Jun 03, 2008 6.950 7.000 6.790 6.900 294,809 -0.05(-0.72%)
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.