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 30, 2013 10.07 10.07 9.859 9.895 0 -0.15(-1.51%)
Aug 29, 2013 9.841 10.07 9.841 10.05 0 +0.21(+2.18%)
Aug 28, 2013 9.922 10.02 9.832 9.832 0 -0.08(-0.81%)
Aug 27, 2013 9.922 10.03 9.823 9.913 0 -0.12(-1.16%)
Aug 26, 2013 9.975 10.04 9.877 10.03 0 +0.06(+0.63%)
Aug 23, 2013 9.966 10.05 9.904 9.966 0 +0.00(+0.00%)
Aug 22, 2013 9.958 10.09 9.908 9.966 0 +0.01(+0.09%)
Aug 21, 2013 9.931 10.06 9.832 9.958 508,949 +0.01(+0.09%)
Aug 20, 2013 9.931 10.04 9.881 9.949 0 +0.02(+0.18%)
Aug 19, 2013 10.20 10.20 9.868 9.931 0 -0.26(-2.55%)
Aug 16, 2013 10.17 10.30 10.12 10.19 0 -0.01(-0.09%)
Aug 15, 2013 10.21 10.27 10.07 10.20 490,273 -0.07(-0.70%)
Aug 14, 2013 10.30 10.38 10.25 10.27 0 -0.04(-0.43%)
Aug 13, 2013 10.28 10.36 10.18 10.32 423,118 +0.02(+0.17%)
Aug 12, 2013 10.06 10.32 10.06 10.30 369,559 +0.23(+2.31%)
Aug 09, 2013 10.20 10.20 10.06 10.06 615,456 -0.14(-1.40%)
Aug 08, 2013 10.26 10.32 10.17 10.21 535,835 -0.03(-0.26%)
Aug 07, 2013 10.47 10.47 10.21 10.23 549,755 -0.22(-2.14%)
Aug 06, 2013 10.37 10.56 10.37 10.46 609,120 +0.10(+0.95%)
Aug 05, 2013 10.50 10.57 10.32 10.36 1,231,287 -0.23(-2.20%)
Aug 02, 2013 10.89 10.92 10.57 10.59 811,610 -0.32(-2.95%)
Aug 01, 2013 10.60 10.98 10.53 10.91 889,752 +0.47(+4.54%)
Jul 31, 2013 10.47 10.66 10.38 10.44 0 -0.10(-0.93%)
Jul 30, 2013 10.71 10.72 10.42 10.54 0 +0.34(+3.33%)
Jul 29, 2013 10.01 10.29 9.975 10.20 0 +0.21(+2.06%)
Jul 26, 2013 9.993 10.05 9.823 9.993 0 -0.08(-0.80%)
Jul 25, 2013 10.23 10.29 9.931 10.07 0 -0.16(-1.57%)
Jul 24, 2013 10.44 10.59 10.16 10.23 0 -0.12(-1.12%)
Jul 23, 2013 10.63 10.73 10.32 10.35 0 -0.18(-1.70%)
Jul 22, 2013 10.04 10.57 10.02 10.53 0 +0.57(+5.75%)
Jul 19, 2013 10.02 10.05 9.958 9.958 0 -0.07(-0.71%)
Jul 18, 2013 10.03 10.06 9.895 10.03 0 -0.03(-0.27%)
Jul 17, 2013 10.13 10.13 10.02 10.06 168,605 +0.02(+0.18%)
Jul 16, 2013 10.13 10.18 9.993 10.04 0 -0.04(-0.44%)
Jul 15, 2013 10.13 10.18 9.966 10.08 0 +0.01(+0.09%)
Jul 12, 2013 10.08 10.15 10.02 10.07 0 +0.06(+0.63%)
Jul 11, 2013 10.13 10.22 10.01 10.01 0 -0.04(-0.44%)
Jul 10, 2013 9.993 10.08 9.958 10.06 0 +0.05(+0.54%)
Jul 09, 2013 9.886 10.06 9.841 10.00 0 +0.16(+1.64%)
Jul 08, 2013 10.05 10.16 9.770 9.841 384,119 -0.21(-2.05%)
Jul 05, 2013 9.949 10.09 9.904 10.05 0 +0.19(+1.91%)
Jul 03, 2013 9.823 9.931 9.761 9.859 0 +0.04(+0.36%)
Jul 02, 2013 9.868 9.940 9.770 9.823 0 -0.05(-0.54%)
Jul 01, 2013 9.931 10.01 9.788 9.877 0 -0.02(-0.18%)
Jun 28, 2013 9.868 9.913 9.635 9.895 696,182 +0.04(+0.36%)
Jun 27, 2013 9.823 9.940 9.725 9.859 0 +0.19(+1.94%)
Jun 26, 2013 9.850 9.927 9.671 9.671 0 -0.03(-0.28%)
Jun 25, 2013 9.725 9.779 9.610 9.698 0 +0.13(+1.40%)
Jun 24, 2013 9.564 9.653 9.340 9.564 0 -0.17(-1.75%)
Jun 21, 2013 10.06 10.06 9.674 9.734 846,951 -0.30(-2.94%)
Jun 20, 2013 10.12 10.25 9.971 10.03 0 -0.26(-2.52%)
Jun 19, 2013 10.32 10.42 10.22 10.29 0 +0.00(+0.00%)
Jun 18, 2013 10.22 10.32 10.14 10.29 0 +0.13(+1.23%)
Jun 17, 2013 10.40 10.43 10.06 10.16 0 -0.11(-1.04%)
Jun 14, 2013 10.36 10.49 10.19 10.27 0 -0.08(-0.78%)
Jun 13, 2013 10.24 10.38 10.18 10.35 510,007 +0.06(+0.61%)
Jun 12, 2013 10.57 10.59 10.27 10.29 549,664 -0.16(-1.54%)
Jun 11, 2013 10.56 10.65 10.41 10.45 376,132 -0.27(-2.50%)
Jun 10, 2013 10.78 10.78 10.64 10.72 0 +0.04(+0.34%)
Jun 07, 2013 10.75 10.75 10.52 10.68 0 +0.07(+0.67%)
Jun 06, 2013 10.73 10.73 10.41 10.61 0 -0.06(-0.59%)
Jun 05, 2013 10.78 10.78 10.42 10.67 0 -0.15(-1.41%)
Jun 04, 2013 11.02 11.02 10.66 10.83 0 -0.20(-1.79%)
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.