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

Kulicke and Soffa (NQ: KLIC )

46.28 -0.88 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2016 11.30 11.33 11.20 11.28 439,074 +0.03(+0.24%)
May 27, 2016 11.09 11.25 11.25 11.25 453,124 +0.21(+1.88%)
May 26, 2016 11.06 11.20 11.00 11.04 222,843 +0.03(+0.25%)
May 25, 2016 11.07 11.14 10.87 11.01 324,905 -0.03(-0.25%)
May 24, 2016 10.75 11.06 10.66 11.04 370,737 +0.32(+2.95%)
May 23, 2016 10.53 10.89 10.41 10.73 369,842 +0.23(+2.24%)
May 20, 2016 10.25 10.57 10.09 10.49 332,552 +0.33(+3.29%)
May 19, 2016 10.18 10.23 10.08 10.16 233,511 -0.05(-0.53%)
May 18, 2016 10.10 10.29 10.09 10.21 298,544 +0.11(+1.07%)
May 17, 2016 10.22 10.34 10.07 10.10 281,571 -0.13(-1.24%)
May 16, 2016 10.20 10.35 10.12 10.23 186,835 +0.09(+0.89%)
May 13, 2016 10.17 10.27 10.11 10.14 232,480 -0.02(-0.18%)
May 12, 2016 10.40 10.44 10.10 10.16 294,379 -0.21(-2.00%)
May 11, 2016 10.36 10.45 10.31 10.36 218,051 -0.03(-0.26%)
May 10, 2016 10.23 10.47 10.20 10.39 343,923 +0.18(+1.77%)
May 09, 2016 10.25 10.36 10.15 10.21 322,922 +0.00(+0.00%)
May 06, 2016 10.40 10.50 9.976 10.21 513,165 -0.25(-2.41%)
May 05, 2016 10.31 10.65 10.31 10.46 580,011 +0.23(+2.20%)
May 04, 2016 11.01 11.11 10.12 10.24 1,087,789 +0.16(+1.61%)
May 03, 2016 9.778 10.08 9.597 10.08 768,299 +0.33(+3.43%)
May 02, 2016 9.678 9.913 9.588 9.742 471,458 +0.06(+0.65%)
Apr 29, 2016 9.904 9.994 9.606 9.678 368,420 -0.27(-2.72%)
Apr 28, 2016 10.00 10.08 9.877 9.949 248,690 -0.14(-1.34%)
Apr 27, 2016 9.958 10.09 9.886 10.08 246,233 +0.09(+0.90%)
Apr 26, 2016 10.06 10.11 9.922 9.994 181,176 +0.02(+0.18%)
Apr 25, 2016 10.06 10.18 9.931 9.976 222,798 -0.08(-0.81%)
Apr 22, 2016 9.931 10.15 9.931 10.06 681,072 +0.09(+0.91%)
Apr 21, 2016 9.931 10.02 9.836 9.967 239,018 +0.02(+0.18%)
Apr 20, 2016 10.04 10.11 9.841 9.949 341,736 -0.09(-0.90%)
Apr 19, 2016 10.14 10.17 10.02 10.04 247,572 -0.05(-0.54%)
Apr 18, 2016 10.18 10.24 10.09 10.09 156,136 -0.08(-0.80%)
Apr 15, 2016 10.19 10.31 10.14 10.18 181,765 -0.04(-0.35%)
Apr 14, 2016 10.18 10.23 10.08 10.21 193,763 -0.01(-0.09%)
Apr 13, 2016 10.07 10.22 10.03 10.22 311,495 +0.16(+1.62%)
Apr 12, 2016 10.04 10.12 9.895 10.06 200,622 +0.06(+0.63%)
Apr 11, 2016 10.07 10.24 9.994 9.994 255,303 -0.06(-0.63%)
Apr 08, 2016 9.994 10.12 9.985 10.06 306,988 +0.17(+1.74%)
Apr 07, 2016 9.904 9.967 9.782 9.886 617,916 -0.10(-0.99%)
Apr 06, 2016 9.760 10.04 9.697 9.985 551,447 +0.21(+2.12%)
Apr 05, 2016 10.00 10.00 9.746 9.778 314,495 -0.33(-3.30%)
Apr 04, 2016 10.16 10.20 9.931 10.11 307,436 -0.05(-0.45%)
Apr 01, 2016 10.14 10.23 10.05 10.16 233,576 -0.06(-0.62%)
Mar 31, 2016 10.15 10.34 10.13 10.22 281,587 +0.07(+0.71%)
Mar 30, 2016 9.976 10.21 9.976 10.15 356,222 +0.24(+2.46%)
Mar 29, 2016 9.642 10.09 9.525 9.904 486,547 +0.21(+2.14%)
Mar 28, 2016 9.895 9.895 9.588 9.697 482,486 -0.21(-2.10%)
Mar 24, 2016 9.868 9.904 9.904 9.904 322,869 +0.02(+0.18%)
Mar 23, 2016 10.18 10.25 9.886 9.886 445,856 -0.27(-2.67%)
Mar 22, 2016 10.40 10.40 10.07 10.16 279,637 -0.23(-2.26%)
Mar 21, 2016 10.25 10.39 9.904 10.39 689,124 +0.14(+1.41%)
Mar 18, 2016 9.967 10.30 9.769 10.25 497,576 +0.29(+2.90%)
Mar 17, 2016 9.877 9.976 9.751 9.958 276,869 +0.05(+0.46%)
Mar 16, 2016 9.832 9.931 9.760 9.913 248,070 +0.09(+0.92%)
Mar 15, 2016 9.823 9.931 9.751 9.823 305,249 -0.08(-0.82%)
Mar 14, 2016 10.07 10.10 9.886 9.904 418,986 -0.16(-1.61%)
Mar 11, 2016 10.01 10.11 9.778 10.07 526,511 +0.11(+1.09%)
Mar 10, 2016 10.00 10.00 9.841 9.958 296,215 +0.03(+0.27%)
Mar 09, 2016 10.08 10.18 9.850 9.931 353,840 -0.08(-0.81%)
Mar 08, 2016 9.985 10.07 9.850 10.01 536,226 -0.05(-0.54%)
Mar 07, 2016 10.13 10.20 9.958 10.07 509,198 -0.14(-1.42%)
Mar 04, 2016 10.27 10.27 10.15 10.21 744,902 +0.03(+0.27%)
Mar 03, 2016 10.15 10.29 10.14 10.18 636,224 -0.01(-0.09%)
Mar 02, 2016 10.27 10.35 10.18 10.19 424,783 -0.12(-1.14%)
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.