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

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2006 8.017 8.207 8.017 8.108 1,324,832 +0.10(+1.24%)
Oct 30, 2006 8.026 8.080 7.981 8.008 738,242 -0.05(-0.67%)
Oct 27, 2006 8.080 8.324 8.008 8.062 1,399,090 -0.05(-0.56%)
Oct 26, 2006 8.062 8.135 7.945 8.108 794,713 +0.10(+1.24%)
Oct 25, 2006 7.782 8.044 7.782 8.008 907,503 +0.23(+2.90%)
Oct 24, 2006 7.810 7.927 7.764 7.782 958,360 -0.07(-0.92%)
Oct 23, 2006 7.873 7.936 7.819 7.855 691,122 -0.07(-0.91%)
Oct 20, 2006 7.891 7.990 7.801 7.927 532,673 +0.05(+0.69%)
Oct 19, 2006 7.900 8.080 7.737 7.873 1,227,882 -0.06(-0.80%)
Oct 18, 2006 8.613 8.658 7.909 7.936 2,067,134 -0.64(-7.47%)
Oct 17, 2006 8.595 8.685 8.342 8.577 835,736 -0.04(-0.42%)
Oct 16, 2006 8.622 8.730 8.577 8.613 660,777 +0.05(+0.53%)
Oct 13, 2006 8.396 8.685 8.379 8.568 923,273 +0.13(+1.50%)
Oct 12, 2006 8.306 8.460 8.162 8.442 887,514 +0.12(+1.41%)
Oct 11, 2006 8.126 8.460 8.126 8.324 1,291,861 +0.11(+1.32%)
Oct 10, 2006 8.089 8.270 8.017 8.216 1,206,432 +0.09(+1.11%)
Oct 09, 2006 8.008 8.189 7.882 8.126 895,286 -0.01(-0.11%)
Oct 06, 2006 8.216 8.252 7.999 8.135 867,092 -0.12(-1.42%)
Oct 05, 2006 8.017 8.270 7.954 8.252 1,253,550 +0.25(+3.16%)
Oct 04, 2006 7.674 8.035 7.638 7.999 921,836 +0.33(+4.24%)
Oct 03, 2006 7.674 7.810 7.539 7.674 1,210,391 -0.08(-1.05%)
Oct 02, 2006 7.936 8.035 7.746 7.755 915,346 -0.23(-2.83%)
Sep 29, 2006 8.153 8.153 7.945 7.981 719,665 -0.11(-1.34%)
Sep 28, 2006 8.135 8.171 7.963 8.089 1,260,392 -0.05(-0.55%)
Sep 27, 2006 8.117 8.288 8.080 8.135 1,642,077 +0.05(+0.67%)
Sep 26, 2006 8.008 8.117 7.755 8.080 1,958,193 +0.06(+0.79%)
Sep 25, 2006 7.927 8.080 7.737 8.017 1,110,595 +0.11(+1.37%)
Sep 22, 2006 7.746 7.945 7.665 7.909 1,159,119 +0.16(+2.10%)
Sep 21, 2006 7.873 7.891 7.719 7.746 1,489,900 -0.07(-0.92%)
Sep 20, 2006 7.719 7.873 7.620 7.819 1,592,886 +0.18(+2.36%)
Sep 19, 2006 7.755 7.764 7.430 7.638 1,467,184 -0.05(-0.70%)
Sep 18, 2006 7.737 7.801 7.584 7.692 1,156,292 +0.00(+0.00%)
Sep 15, 2006 7.900 7.972 7.584 7.692 1,404,199 -0.12(-1.50%)
Sep 14, 2006 7.792 7.846 7.629 7.810 1,611,981 -0.04(-0.46%)
Sep 13, 2006 8.008 8.026 7.674 7.846 1,647,910 -0.11(-1.36%)
Sep 12, 2006 7.602 8.026 7.584 7.954 1,479,322 +0.39(+5.13%)
Sep 11, 2006 7.439 7.674 7.223 7.566 1,729,828 +0.11(+1.45%)
Sep 08, 2006 7.358 7.476 7.259 7.457 1,657,956 +0.17(+2.35%)
Sep 07, 2006 7.196 7.349 6.888 7.286 4,714,442 +0.51(+7.46%)
Sep 06, 2006 7.069 7.087 6.780 6.780 1,247,495 -0.37(-5.18%)
Sep 05, 2006 7.006 7.160 6.825 7.151 1,073,512 +0.14(+2.06%)
Sep 01, 2006 7.178 7.268 6.997 7.006 909,029 -0.11(-1.52%)
Aug 31, 2006 7.331 7.349 6.925 7.114 1,362,501 -0.22(-2.96%)
Aug 30, 2006 7.123 7.403 7.078 7.331 1,290,017 +0.19(+2.65%)
Aug 29, 2006 7.087 7.178 6.853 7.141 1,089,262 +0.05(+0.76%)
Aug 28, 2006 7.042 7.160 6.970 7.087 845,898 +0.05(+0.77%)
Aug 25, 2006 6.880 7.087 6.807 7.033 744,497 +0.15(+2.23%)
Aug 24, 2006 6.771 6.961 6.771 6.880 904,988 +0.17(+2.56%)
Aug 23, 2006 6.798 6.943 6.663 6.708 533,127 -0.10(-1.46%)
Aug 22, 2006 6.789 6.970 6.717 6.807 718,487 -0.03(-0.40%)
Aug 21, 2006 6.952 7.024 6.798 6.835 641,385 -0.23(-3.20%)
Aug 18, 2006 7.033 7.069 6.789 7.060 661,547 +0.05(+0.64%)
Aug 17, 2006 6.780 7.187 6.780 7.015 1,757,899 +0.23(+3.32%)
Aug 16, 2006 6.482 6.825 6.464 6.789 1,395,966 +0.35(+5.47%)
Aug 15, 2006 6.130 6.491 6.103 6.437 1,192,206 +0.38(+6.26%)
Aug 14, 2006 5.923 6.184 5.923 6.058 721,436 +0.16(+2.76%)
Aug 11, 2006 6.013 6.013 5.878 5.896 645,865 -0.13(-2.10%)
Aug 10, 2006 5.914 6.184 5.878 6.022 1,318,617 +0.06(+1.06%)
Aug 09, 2006 6.194 6.257 5.950 5.959 1,312,101 -0.16(-2.65%)
Aug 08, 2006 6.437 6.437 6.085 6.121 1,416,037 -0.25(-3.97%)
Aug 07, 2006 6.528 6.582 6.338 6.374 584,393 -0.15(-2.35%)
Aug 04, 2006 6.699 6.835 6.383 6.528 1,060,916 -0.10(-1.50%)
Aug 03, 2006 6.446 6.672 6.338 6.627 1,306,073 +0.17(+2.66%)
Aug 02, 2006 6.446 6.555 6.320 6.455 849,019 +0.09(+1.42%)
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.