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

Kulicke and Soffa (NQ: KLIC )

46.76 +0.60 (+1.30%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 26, 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 (%)
Jan 31, 2003 4.803 4.866 4.496 4.758 2,439,516 -0.35(-6.89%)
Jan 30, 2003 5.670 5.805 5.056 5.110 1,557,236 -0.54(-9.58%)
Jan 29, 2003 5.507 5.778 5.462 5.652 865,266 +0.02(+0.32%)
Jan 28, 2003 5.652 5.787 5.426 5.634 828,272 +0.03(+0.48%)
Jan 27, 2003 5.580 5.841 5.552 5.607 1,158,341 -0.10(-1.74%)
Jan 24, 2003 5.760 5.823 5.589 5.706 882,656 -0.12(-2.02%)
Jan 23, 2003 5.995 6.085 5.607 5.823 1,340,765 +0.11(+1.90%)
Jan 22, 2003 5.914 5.995 5.534 5.715 3,504,154 +0.22(+3.94%)
Jan 21, 2003 5.372 5.571 5.264 5.498 1,167,645 +0.15(+2.87%)
Jan 17, 2003 5.462 5.625 5.236 5.345 1,669,504 -0.40(-6.92%)
Jan 16, 2003 6.139 6.230 5.715 5.742 774,442 -0.32(-5.22%)
Jan 15, 2003 6.184 6.320 5.787 6.058 1,916,169 -0.28(-4.42%)
Jan 14, 2003 6.311 6.600 6.139 6.338 1,013,354 +0.07(+1.15%)
Jan 13, 2003 6.609 6.853 6.257 6.266 1,293,359 -0.25(-3.88%)
Jan 10, 2003 5.625 6.537 5.562 6.519 1,667,400 +0.66(+11.25%)
Jan 09, 2003 5.959 6.157 5.814 5.859 1,236,538 +0.24(+4.34%)
Jan 08, 2003 5.697 5.769 5.552 5.616 572,968 -0.16(-2.81%)
Jan 07, 2003 6.040 6.139 5.760 5.778 989,541 -0.21(-3.47%)
Jan 06, 2003 5.670 6.166 5.643 5.986 1,369,895 +0.34(+6.08%)
Jan 03, 2003 5.462 5.814 5.435 5.643 846,437 +0.15(+2.80%)
Jan 02, 2003 5.209 5.516 5.128 5.489 1,105,840 +0.33(+6.29%)
Dec 31, 2002 5.011 5.381 5.011 5.164 911,343 +0.11(+2.14%)
Dec 30, 2002 5.363 5.435 4.966 5.056 927,071 -0.29(-5.42%)
Dec 27, 2002 5.399 5.534 5.345 5.346 801,136 -0.03(-0.49%)
Dec 26, 2002 5.462 5.634 5.354 5.372 733,239 -0.10(-1.82%)
Dec 24, 2002 5.462 5.507 5.345 5.471 592,572 -0.04(-0.66%)
Dec 23, 2002 5.318 5.607 5.300 5.507 761,594 +0.14(+2.69%)
Dec 20, 2002 5.318 5.643 5.300 5.363 1,403,566 -0.04(-0.67%)
Dec 19, 2002 5.056 5.417 4.966 5.399 1,913,511 +0.19(+3.64%)
Dec 18, 2002 5.065 5.218 4.975 5.209 2,047,311 +0.06(+1.23%)
Dec 17, 2002 4.993 5.255 4.902 5.146 1,311,081 +0.23(+4.78%)
Dec 16, 2002 5.110 5.155 4.902 4.911 1,334,119 -0.09(-1.81%)
Dec 13, 2002 5.480 5.480 4.902 5.002 1,965,790 -0.62(-11.08%)
Dec 12, 2002 5.155 5.805 4.930 5.625 4,505,878 +0.78(+16.01%)
Dec 11, 2002 4.406 4.893 4.207 4.848 1,468,694 +0.41(+9.15%)
Dec 10, 2002 3.792 4.478 3.738 4.442 1,771,183 +0.67(+17.70%)
Dec 09, 2002 4.117 4.180 3.602 3.774 2,065,586 -0.30(-7.32%)
Dec 06, 2002 4.198 4.270 4.045 4.072 1,546,891 -0.15(-3.63%)
Dec 05, 2002 4.686 4.830 4.225 4.225 1,376,762 -0.34(-7.55%)
Dec 04, 2002 4.424 4.722 4.198 4.570 1,297,568 -0.38(-7.63%)
Dec 03, 2002 5.372 5.417 4.884 4.948 1,127,217 -0.52(-9.57%)
Dec 02, 2002 5.688 5.751 5.282 5.471 1,607,478 +0.19(+3.59%)
Nov 29, 2002 5.571 5.697 5.282 5.282 421,889 -0.29(-5.19%)
Nov 27, 2002 5.408 5.760 5.408 5.571 1,058,545 +0.31(+5.98%)
Nov 26, 2002 5.435 5.507 5.056 5.256 1,417,301 -0.23(-4.24%)
Nov 25, 2002 5.697 6.085 4.930 5.489 3,844,301 -0.08(-1.46%)
Nov 22, 2002 4.252 5.598 4.153 5.571 3,674,615 +1.17(+26.69%)
Nov 21, 2002 3.666 4.478 3.657 4.397 3,024,336 +0.83(+23.29%)
Nov 20, 2002 3.223 3.647 3.205 3.566 789,838 +0.30(+9.12%)
Nov 19, 2002 3.404 3.476 3.142 3.268 916,327 -0.16(-4.74%)
Nov 18, 2002 3.702 3.828 3.431 3.431 1,437,127 -0.19(-5.24%)
Nov 15, 2002 3.196 3.936 3.070 3.620 3,450,102 +0.22(+6.37%)
Nov 14, 2002 3.034 3.440 3.015 3.404 1,118,799 +0.46(+15.64%)
Nov 13, 2002 2.952 3.034 2.898 2.943 987,879 -0.05(-1.51%)
Nov 12, 2002 3.196 3.250 2.943 2.988 1,169,528 -0.10(-3.22%)
Nov 11, 2002 3.611 3.638 3.025 3.088 730,913 -0.54(-14.93%)
Nov 08, 2002 3.602 3.666 3.395 3.629 721,388 +0.07(+2.03%)
Nov 07, 2002 3.738 3.756 3.521 3.557 868,811 -0.27(-7.08%)
Nov 06, 2002 3.503 3.882 3.395 3.828 1,940,205 +0.44(+13.04%)
Nov 05, 2002 3.548 3.548 3.322 3.387 1,395,702 -0.10(-2.82%)
Nov 04, 2002 3.620 4.027 3.485 3.485 3,113,609 +0.05(+1.58%)
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.