Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

48.17 -0.56 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 27, 2009 1.297 1.342 1.208 1.208 317,262 -0.16(-11.76%)
Feb 26, 2009 1.163 1.423 1.163 1.369 633,062 +0.23(+20.47%)
Feb 25, 2009 1.226 1.235 1.136 1.136 356,854 -0.07(-5.93%)
Feb 24, 2009 1.154 1.208 1.154 1.208 280,798 +0.08(+7.14%)
Feb 23, 2009 1.270 1.279 1.127 1.127 310,103 -0.13(-10.00%)
Feb 20, 2009 1.235 1.288 1.208 1.253 227,618 +0.02(+1.45%)
Feb 19, 2009 1.378 1.423 1.208 1.235 431,589 -0.13(-9.21%)
Feb 18, 2009 1.431 1.548 1.351 1.360 193,839 -0.09(-6.17%)
Feb 17, 2009 1.485 1.512 1.449 1.449 165,933 -0.12(-7.43%)
Feb 13, 2009 1.530 1.610 1.521 1.566 202,017 +0.04(+2.34%)
Feb 12, 2009 1.512 1.575 1.512 1.530 144,175 -0.04(-2.29%)
Feb 11, 2009 1.503 1.577 1.476 1.566 152,701 +0.04(+2.94%)
Feb 10, 2009 1.557 1.575 1.485 1.521 436,576 -0.04(-2.86%)
Feb 09, 2009 1.503 1.566 1.503 1.566 98,109 +0.04(+2.94%)
Feb 06, 2009 1.494 1.530 1.449 1.521 251,337 +0.04(+3.03%)
Feb 05, 2009 1.369 1.494 1.342 1.476 253,265 +0.08(+5.77%)
Feb 04, 2009 1.369 1.467 1.351 1.396 319,524 +0.02(+1.30%)
Feb 03, 2009 1.342 1.396 1.270 1.378 238,670 +0.09(+6.94%)
Feb 02, 2009 1.342 1.360 1.244 1.288 450,074 -0.08(-5.88%)
Jan 30, 2009 1.342 1.405 1.279 1.369 427,511 +0.00(+0.00%)
Jan 29, 2009 1.431 1.449 1.360 1.369 285,301 -0.08(-5.56%)
Jan 28, 2009 1.539 1.539 1.449 1.449 301,364 -0.06(-4.14%)
Jan 27, 2009 1.503 1.539 1.440 1.512 286,023 +0.01(+0.60%)
Jan 26, 2009 1.431 1.521 1.387 1.503 227,412 +0.08(+5.66%)
Jan 23, 2009 1.360 1.449 1.342 1.423 247,560 +0.04(+2.58%)
Jan 22, 2009 1.279 1.458 1.279 1.387 233,458 -0.10(-6.63%)
Jan 21, 2009 1.333 1.485 1.261 1.485 325,118 +0.15(+11.41%)
Jan 20, 2009 1.467 1.467 1.333 1.333 401,206 -0.16(-10.78%)
Jan 16, 2009 1.449 1.512 1.342 1.494 347,227 +0.06(+4.37%)
Jan 15, 2009 1.423 1.458 1.315 1.431 390,840 +0.01(+0.63%)
Jan 14, 2009 1.539 1.566 1.423 1.423 574,022 -0.17(-10.67%)
Jan 13, 2009 1.664 1.736 1.592 1.592 302,254 -0.10(-5.82%)
Jan 12, 2009 1.897 1.986 1.691 1.691 373,502 -0.20(-10.43%)
Jan 09, 2009 1.968 2.058 1.843 1.888 516,284 -0.11(-5.38%)
Jan 08, 2009 1.825 2.013 1.718 1.995 516,428 +0.17(+9.31%)
Jan 07, 2009 1.816 1.879 1.762 1.825 1,064,066 -0.14(-7.27%)
Jan 06, 2009 1.754 1.986 1.691 1.968 898,661 +0.28(+16.40%)
Jan 05, 2009 1.664 1.771 1.610 1.691 530,201 +0.04(+2.16%)
Jan 02, 2009 1.566 1.673 1.557 1.655 324,233 +0.13(+8.82%)
Dec 31, 2008 1.494 1.584 1.440 1.521 402,827 +0.04(+2.41%)
Dec 30, 2008 1.351 1.512 1.342 1.485 428,517 +0.14(+10.67%)
Dec 29, 2008 1.360 1.360 1.288 1.342 535,175 -0.02(-1.32%)
Dec 26, 2008 1.378 1.396 1.306 1.360 223,421 -0.05(-3.80%)
Dec 24, 2008 1.440 1.494 1.387 1.414 198,607 -0.04(-2.47%)
Dec 23, 2008 1.467 1.503 1.405 1.449 283,578 +0.00(+0.00%)
Dec 22, 2008 1.512 1.548 1.333 1.449 494,120 -0.06(-4.14%)
Dec 19, 2008 1.601 1.646 1.508 1.512 1,763,252 -0.01(-0.59%)
Dec 18, 2008 1.637 1.673 1.503 1.521 425,241 -0.08(-5.03%)
Dec 17, 2008 1.476 1.664 1.467 1.601 420,207 +0.10(+6.55%)
Dec 16, 2008 1.440 1.503 1.342 1.503 438,849 +0.12(+8.39%)
Dec 15, 2008 1.503 1.503 1.378 1.387 338,622 -0.13(-8.28%)
Dec 12, 2008 1.253 1.512 1.253 1.512 325,666 +0.24(+19.01%)
Dec 11, 2008 1.449 1.494 1.261 1.270 442,637 -0.19(-12.88%)
Dec 10, 2008 1.503 1.557 1.342 1.458 453,794 -0.02(-1.21%)
Dec 09, 2008 1.431 1.619 1.342 1.476 631,237 +0.09(+6.45%)
Dec 08, 2008 1.217 1.387 1.181 1.387 675,915 +0.21(+17.43%)
Dec 05, 2008 1.118 1.181 1.074 1.181 355,671 +0.07(+6.45%)
Dec 04, 2008 1.118 1.208 1.100 1.109 470,253 -0.01(-0.80%)
Dec 03, 2008 1.100 1.208 1.083 1.118 491,926 -0.04(-3.10%)
Dec 02, 2008 1.181 1.217 1.091 1.154 818,561 +0.07(+6.61%)
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.