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 (%)
Jul 31, 2012 10.11 10.78 9.417 9.994 6,247,544 +1.12(+12.64%)
Jul 30, 2012 8.667 8.875 8.577 8.873 1,823,057 +0.20(+2.32%)
Jul 27, 2012 8.216 8.767 8.216 8.672 1,868,203 +0.49(+6.02%)
Jul 26, 2012 8.108 8.279 8.062 8.180 846,337 +0.24(+3.07%)
Jul 25, 2012 7.737 8.053 7.737 7.936 1,138,434 +0.20(+2.57%)
Jul 24, 2012 7.719 7.773 7.548 7.737 1,672,865 +0.00(+0.00%)
Jul 23, 2012 7.566 7.737 7.467 7.737 633,156 -0.01(-0.12%)
Jul 20, 2012 7.828 7.918 7.665 7.746 576,239 -0.16(-2.05%)
Jul 19, 2012 7.828 8.026 7.737 7.909 1,087,881 +0.17(+2.22%)
Jul 18, 2012 7.602 7.882 7.494 7.737 725,361 +0.18(+2.39%)
Jul 17, 2012 7.602 7.710 7.412 7.557 843,365 +0.01(+0.12%)
Jul 16, 2012 7.620 7.665 7.439 7.548 833,264 -0.12(-1.53%)
Jul 13, 2012 7.539 7.782 7.512 7.665 686,611 +0.18(+2.41%)
Jul 12, 2012 7.448 7.548 7.268 7.485 972,918 -0.05(-0.72%)
Jul 11, 2012 7.683 7.692 7.448 7.539 753,772 -0.13(-1.65%)
Jul 10, 2012 7.810 7.945 7.638 7.665 689,534 -0.08(-1.05%)
Jul 09, 2012 7.918 7.963 7.728 7.746 818,697 -0.18(-2.28%)
Jul 06, 2012 7.990 8.026 7.746 7.927 978,368 -0.14(-1.68%)
Jul 05, 2012 8.171 8.189 7.945 8.062 867,145 -0.13(-1.54%)
Jul 03, 2012 8.089 8.207 7.954 8.189 527,426 +0.15(+1.91%)
Jul 02, 2012 8.053 8.053 7.846 8.035 1,217,145 -0.02(-0.22%)
Jun 29, 2012 7.954 8.243 7.945 8.053 1,414,323 +0.33(+4.33%)
Jun 28, 2012 7.801 7.855 7.575 7.719 1,096,485 -0.16(-2.06%)
Jun 27, 2012 7.855 7.909 7.737 7.882 1,285,433 +0.03(+0.34%)
Jun 26, 2012 7.801 7.927 7.494 7.855 2,214,043 +0.05(+0.58%)
Jun 25, 2012 8.180 8.288 7.782 7.810 1,870,946 -0.50(-5.98%)
Jun 22, 2012 8.333 8.460 8.234 8.306 13,246,991 +0.04(+0.44%)
Jun 21, 2012 8.568 8.667 8.234 8.270 1,515,610 -0.27(-3.17%)
Jun 20, 2012 8.685 8.749 8.451 8.541 1,204,633 -0.13(-1.46%)
Jun 19, 2012 8.288 8.776 8.288 8.667 2,226,804 +0.45(+5.49%)
Jun 18, 2012 8.234 8.451 8.171 8.216 1,295,646 -0.13(-1.52%)
Jun 15, 2012 8.378 8.487 8.270 8.342 1,148,526 -0.06(-0.75%)
Jun 14, 2012 8.414 8.577 8.189 8.405 965,600 +0.03(+0.32%)
Jun 13, 2012 8.794 9.010 8.351 8.378 1,212,332 -0.46(-5.21%)
Jun 12, 2012 8.306 8.902 8.270 8.839 1,483,765 +0.62(+7.58%)
Jun 11, 2012 9.155 9.155 8.099 8.216 2,442,334 -0.79(-8.73%)
Jun 08, 2012 8.992 9.155 8.839 9.001 882,019 -0.03(-0.30%)
Jun 07, 2012 9.769 9.769 9.010 9.028 904,226 -0.60(-6.19%)
Jun 06, 2012 9.263 9.624 9.236 9.624 602,420 +0.43(+4.72%)
Jun 05, 2012 8.911 9.207 8.893 9.191 487,310 +0.22(+2.41%)
Jun 04, 2012 9.046 9.209 8.857 8.974 524,987 +0.00(+0.00%)
Jun 01, 2012 9.263 9.317 8.947 8.974 1,021,620 -0.52(-5.51%)
May 31, 2012 9.651 9.769 9.381 9.498 712,724 -0.10(-1.03%)
May 30, 2012 9.706 9.850 9.570 9.597 476,344 -0.23(-2.39%)
May 29, 2012 9.895 9.999 9.733 9.832 366,772 +0.06(+0.65%)
May 25, 2012 9.706 9.850 9.615 9.769 346,956 +0.05(+0.46%)
May 24, 2012 10.00 10.04 9.579 9.724 467,833 -0.28(-2.80%)
May 23, 2012 9.796 10.00 9.769 10.00 467,720 +0.05(+0.54%)
May 22, 2012 10.00 10.08 9.850 9.949 429,646 -0.07(-0.72%)
May 21, 2012 9.796 10.09 9.633 10.02 625,231 +0.24(+2.49%)
May 18, 2012 9.931 10.05 9.724 9.778 679,491 -0.15(-1.55%)
May 17, 2012 10.36 10.37 9.922 9.931 599,784 -0.43(-4.18%)
May 16, 2012 10.53 10.65 10.35 10.36 673,096 -0.14(-1.37%)
May 15, 2012 10.66 10.79 10.45 10.51 871,553 -0.14(-1.27%)
May 14, 2012 10.49 10.82 10.41 10.64 755,996 -0.02(-0.17%)
May 11, 2012 10.56 10.85 10.54 10.66 547,847 -0.02(-0.17%)
May 10, 2012 10.71 10.76 10.53 10.68 687,898 +0.12(+1.11%)
May 09, 2012 10.49 10.72 10.41 10.56 994,283 -0.11(-1.01%)
May 08, 2012 10.69 10.78 10.43 10.67 1,098,861 -0.14(-1.25%)
May 07, 2012 10.87 11.00 10.71 10.81 1,178,705 -0.14(-1.24%)
May 04, 2012 11.09 11.20 10.91 10.94 863,944 -0.24(-2.18%)
May 03, 2012 11.63 11.66 11.11 11.19 1,201,805 -0.42(-3.66%)
May 02, 2012 11.67 11.69 11.43 11.61 1,592,167 -0.12(-1.00%)
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.