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, 2012 10.15 10.19 10.04 10.14 397,917 +0.11(+1.07%)
Aug 30, 2012 10.15 10.23 9.993 10.03 452,112 -0.20(-1.92%)
Aug 29, 2012 10.18 10.27 10.04 10.23 421,697 +0.04(+0.44%)
Aug 27, 2012 10.24 10.36 10.06 10.18 547,283 -0.04(-0.44%)
Aug 24, 2012 10.06 10.25 10.04 10.23 687,496 +0.19(+1.87%)
Aug 23, 2012 10.15 10.18 9.966 10.04 1,043,687 -0.13(-1.23%)
Aug 22, 2012 10.35 10.41 10.12 10.16 970,881 -0.16(-1.56%)
Aug 21, 2012 10.40 10.66 10.27 10.32 1,173,773 +0.05(+0.52%)
Aug 20, 2012 10.29 10.55 9.886 10.27 1,656,968 -0.43(-4.01%)
Aug 17, 2012 10.70 10.78 10.65 10.70 760,099 +0.00(+0.00%)
Aug 16, 2012 10.54 10.71 10.33 10.70 1,050,852 +0.12(+1.10%)
Aug 15, 2012 10.23 10.71 10.22 10.58 1,106,123 +0.31(+3.05%)
Aug 14, 2012 10.38 10.49 10.06 10.27 835,003 -0.10(-0.95%)
Aug 13, 2012 10.25 10.43 10.08 10.37 602,617 +0.08(+0.78%)
Aug 10, 2012 10.32 10.47 10.14 10.29 1,008,110 -0.07(-0.69%)
Aug 09, 2012 10.13 10.44 10.02 10.36 1,562,023 +0.30(+2.93%)
Aug 08, 2012 9.877 10.17 9.877 10.06 1,009,058 +0.15(+1.53%)
Aug 07, 2012 10.00 10.11 9.841 9.913 1,341,871 -0.08(-0.81%)
Aug 06, 2012 9.600 10.07 9.556 9.993 1,578,673 +0.43(+4.49%)
Aug 03, 2012 9.707 9.788 9.465 9.564 1,178,484 +0.09(+0.94%)
Aug 02, 2012 9.528 9.770 9.439 9.474 1,467,837 -0.25(-2.58%)
Aug 01, 2012 9.779 9.949 9.600 9.725 1,699,179 -0.18(-1.81%)
Jul 31, 2012 10.02 10.68 9.331 9.904 6,304,721 +1.11(+12.64%)
Jul 30, 2012 8.589 8.794 8.499 8.793 1,839,741 +0.20(+2.32%)
Jul 27, 2012 8.141 8.687 8.141 8.593 1,885,301 +0.49(+6.02%)
Jul 26, 2012 8.034 8.204 7.989 8.106 854,083 +0.24(+3.07%)
Jul 25, 2012 7.667 7.980 7.667 7.864 1,148,853 +0.20(+2.57%)
Jul 24, 2012 7.649 7.703 7.479 7.667 1,688,175 +0.00(+0.00%)
Jul 23, 2012 7.497 7.667 7.399 7.667 638,951 -0.01(-0.12%)
Jul 20, 2012 7.757 7.846 7.596 7.676 581,513 -0.16(-2.05%)
Jul 19, 2012 7.757 7.953 7.667 7.837 1,097,837 +0.17(+2.22%)
Jul 18, 2012 7.533 7.810 7.426 7.667 731,999 +0.18(+2.39%)
Jul 17, 2012 7.533 7.640 7.345 7.488 851,083 +0.01(+0.12%)
Jul 16, 2012 7.551 7.596 7.372 7.479 840,890 -0.12(-1.53%)
Jul 13, 2012 7.470 7.712 7.444 7.596 692,895 +0.18(+2.41%)
Jul 12, 2012 7.381 7.479 7.202 7.417 981,822 -0.05(-0.72%)
Jul 11, 2012 7.614 7.622 7.381 7.470 760,671 -0.13(-1.65%)
Jul 10, 2012 7.739 7.873 7.569 7.596 695,844 -0.08(-1.05%)
Jul 09, 2012 7.846 7.891 7.658 7.676 826,190 -0.18(-2.28%)
Jul 06, 2012 7.918 7.953 7.676 7.855 987,322 -0.13(-1.68%)
Jul 05, 2012 8.097 8.115 7.873 7.989 875,081 -0.13(-1.54%)
Jul 03, 2012 8.016 8.132 7.882 8.115 532,253 +0.15(+1.91%)
Jul 02, 2012 7.980 7.980 7.775 7.962 1,228,284 -0.02(-0.22%)
Jun 29, 2012 7.882 8.168 7.873 7.980 1,427,267 +0.33(+4.33%)
Jun 28, 2012 7.730 7.784 7.506 7.649 1,106,520 -0.16(-2.06%)
Jun 27, 2012 7.784 7.837 7.667 7.810 1,297,197 +0.03(+0.34%)
Jun 26, 2012 7.730 7.855 7.426 7.784 2,234,306 +0.04(+0.58%)
Jun 25, 2012 8.106 8.213 7.712 7.739 1,888,068 -0.49(-5.98%)
Jun 22, 2012 8.258 8.383 8.159 8.231 13,368,228 +0.04(+0.44%)
Jun 21, 2012 8.490 8.589 8.159 8.195 1,529,481 -0.27(-3.17%)
Jun 20, 2012 8.607 8.669 8.374 8.463 1,215,658 -0.13(-1.46%)
Jun 19, 2012 8.213 8.696 8.213 8.589 2,247,184 +0.45(+5.49%)
Jun 18, 2012 8.159 8.374 8.097 8.141 1,307,504 -0.13(-1.52%)
Jun 15, 2012 8.302 8.410 8.195 8.267 1,159,038 -0.06(-0.75%)
Jun 14, 2012 8.338 8.499 8.115 8.329 974,437 +0.03(+0.32%)
Jun 13, 2012 8.714 8.929 8.276 8.302 1,223,428 -0.46(-5.21%)
Jun 12, 2012 8.231 8.821 8.195 8.759 1,497,345 +0.62(+7.58%)
Jun 11, 2012 9.072 9.072 8.025 8.141 2,464,686 -0.78(-8.73%)
Jun 08, 2012 8.911 9.072 8.759 8.920 890,091 -0.03(-0.30%)
Jun 07, 2012 9.680 9.680 8.929 8.947 912,501 -0.59(-6.19%)
Jun 06, 2012 9.179 9.537 9.152 9.537 607,933 +0.43(+4.72%)
Jun 05, 2012 8.830 9.124 8.812 9.108 491,770 +0.21(+2.41%)
Jun 04, 2012 8.964 9.125 8.777 8.893 529,792 +0.00(+0.00%)
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.