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 (%)
Apr 28, 2006 8.604 8.640 8.180 8.180 2,135,144 -0.44(-5.13%)
Apr 27, 2006 9.089 9.227 8.613 8.622 2,570,521 -0.50(-5.45%)
Apr 26, 2006 8.604 9.236 8.595 9.119 2,566,481 +0.51(+5.87%)
Apr 25, 2006 8.333 8.667 8.306 8.613 1,228,359 +0.31(+3.71%)
Apr 24, 2006 8.577 8.622 8.261 8.305 862,486 -0.33(-3.78%)
Apr 21, 2006 8.749 8.830 8.487 8.631 954,522 -0.12(-1.34%)
Apr 20, 2006 8.758 8.803 8.541 8.749 690,188 -0.01(-0.10%)
Apr 19, 2006 8.830 8.929 8.622 8.758 772,302 -0.02(-0.21%)
Apr 18, 2006 8.351 8.803 8.279 8.776 1,263,118 +0.42(+5.08%)
Apr 17, 2006 8.523 8.667 8.135 8.351 1,211,339 -0.15(-1.80%)
Apr 13, 2006 8.261 8.532 8.180 8.505 681,741 +0.33(+4.09%)
Apr 12, 2006 8.225 8.315 8.135 8.171 469,499 -0.05(-0.66%)
Apr 11, 2006 8.351 8.487 8.197 8.225 638,432 -0.08(-0.98%)
Apr 10, 2006 8.424 8.550 8.279 8.306 938,165 -0.27(-3.16%)
Apr 07, 2006 8.974 9.092 8.550 8.577 942,664 -0.36(-4.04%)
Apr 06, 2006 8.803 8.974 8.794 8.938 641,199 +0.13(+1.43%)
Apr 05, 2006 8.821 8.929 8.721 8.812 794,623 +0.05(+0.52%)
Apr 04, 2006 8.776 8.911 8.694 8.767 1,032,239 +0.00(+0.00%)
Apr 03, 2006 8.631 8.911 8.559 8.767 1,326,888 +0.15(+1.78%)
Mar 31, 2006 8.712 8.758 8.487 8.613 825,446 -0.07(-0.83%)
Mar 30, 2006 8.514 8.866 8.514 8.685 1,480,132 +0.17(+2.01%)
Mar 29, 2006 8.315 8.532 8.162 8.514 1,064,715 +0.25(+3.06%)
Mar 28, 2006 8.532 8.577 8.207 8.261 1,107,054 -0.28(-3.28%)
Mar 27, 2006 8.568 8.667 8.460 8.541 728,222 -0.03(-0.32%)
Mar 24, 2006 8.369 8.595 8.333 8.568 735,092 +0.25(+3.04%)
Mar 23, 2006 8.442 8.514 8.306 8.315 1,161,442 -0.08(-0.97%)
Mar 22, 2006 8.089 8.523 8.053 8.396 2,661,039 +0.31(+3.79%)
Mar 21, 2006 7.964 8.451 7.963 8.089 2,496,381 +0.11(+1.36%)
Mar 20, 2006 7.990 8.098 7.900 7.981 1,662,659 +0.03(+0.34%)
Mar 17, 2006 8.216 8.216 7.810 7.954 4,042,005 -0.16(-2.00%)
Mar 16, 2006 9.660 9.660 8.008 8.117 10,123,755 -2.07(-20.30%)
Mar 15, 2006 9.904 10.38 9.877 10.18 1,860,871 +0.28(+2.83%)
Mar 14, 2006 9.444 9.904 9.435 9.904 1,361,342 +0.49(+5.18%)
Mar 13, 2006 9.453 9.660 9.399 9.417 864,656 +0.01(+0.10%)
Mar 10, 2006 9.462 9.642 9.344 9.408 760,696 -0.02(-0.19%)
Mar 09, 2006 9.588 9.859 9.353 9.426 890,293 -0.15(-1.60%)
Mar 08, 2006 9.498 9.724 9.335 9.579 1,454,406 +0.00(+0.00%)
Mar 07, 2006 9.940 10.06 9.534 9.579 2,588,352 -0.45(-4.50%)
Mar 06, 2006 10.41 10.49 10.03 10.03 862,441 -0.40(-3.81%)
Mar 03, 2006 10.47 10.59 10.31 10.43 2,722,893 -0.17(-1.62%)
Mar 02, 2006 10.53 10.82 10.44 10.60 1,694,803 +0.06(+0.60%)
Mar 01, 2006 10.19 10.56 10.11 10.54 2,096,751 +0.42(+4.20%)
Feb 28, 2006 10.25 10.19 9.823 10.11 1,776,064 -0.14(-1.32%)
Feb 27, 2006 10.36 10.56 10.22 10.25 1,447,110 -0.11(-1.05%)
Feb 24, 2006 10.52 10.61 10.34 10.36 787,855 -0.16(-1.54%)
Feb 23, 2006 10.48 10.83 10.35 10.52 1,733,995 +0.01(+0.09%)
Feb 22, 2006 10.47 10.70 10.29 10.51 1,460,323 +0.04(+0.34%)
Feb 21, 2006 11.01 11.07 10.46 10.47 1,607,525 -0.52(-4.76%)
Feb 17, 2006 10.96 11.06 10.88 11.00 1,668,201 +0.05(+0.41%)
Feb 16, 2006 11.02 11.17 10.75 10.95 1,891,137 +0.05(+0.50%)
Feb 15, 2006 10.50 10.92 10.45 10.90 2,127,417 +0.39(+3.69%)
Feb 14, 2006 10.52 10.60 10.26 10.51 2,643,912 -0.11(-1.02%)
Feb 13, 2006 10.79 11.00 10.61 10.62 1,160,534 -0.22(-2.00%)
Feb 10, 2006 10.97 11.00 10.52 10.83 1,488,633 -0.06(-0.58%)
Feb 09, 2006 11.14 11.29 10.82 10.90 1,855,268 -0.12(-1.07%)
Feb 08, 2006 10.65 11.17 10.65 11.01 3,142,528 +0.46(+4.36%)
Feb 07, 2006 10.57 10.87 10.53 10.55 2,891,382 -0.06(-0.60%)
Feb 06, 2006 10.17 10.69 10.15 10.62 2,730,520 +0.42(+4.07%)
Feb 03, 2006 9.994 10.29 9.733 10.20 1,606,763 +0.14(+1.35%)
Feb 02, 2006 10.48 10.61 10.07 10.07 1,703,148 -0.43(-4.13%)
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.