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 (%)
Feb 29, 2016 10.16 10.41 10.15 10.20 306,794 +0.02(+0.18%)
Feb 26, 2016 10.45 10.65 10.18 10.18 314,343 -0.25(-2.42%)
Feb 25, 2016 10.27 10.45 10.18 10.44 301,491 +0.16(+1.58%)
Feb 24, 2016 10.08 10.30 9.976 10.27 276,874 +0.09(+0.89%)
Feb 23, 2016 10.32 10.54 9.675 10.18 313,674 -0.28(-2.67%)
Feb 22, 2016 10.32 10.58 10.18 10.46 516,799 +0.25(+2.47%)
Feb 19, 2016 10.17 10.32 10.14 10.21 238,583 +0.06(+0.62%)
Feb 18, 2016 10.28 10.41 10.06 10.15 353,614 -0.08(-0.79%)
Feb 17, 2016 10.02 10.38 10.02 10.23 537,244 +0.23(+2.35%)
Feb 16, 2016 9.751 10.10 9.742 9.994 311,871 +0.34(+3.55%)
Feb 12, 2016 9.669 9.651 9.651 9.651 697,685 -0.01(-0.09%)
Feb 11, 2016 9.796 9.859 9.561 9.660 655,410 -0.34(-3.43%)
Feb 10, 2016 10.11 10.25 9.990 10.00 601,109 -0.11(-1.07%)
Feb 09, 2016 10.12 10.29 10.04 10.11 682,665 -0.10(-0.97%)
Feb 08, 2016 10.23 10.36 10.01 10.21 820,860 -0.15(-1.48%)
Feb 05, 2016 10.47 10.59 10.31 10.36 747,611 -0.11(-1.04%)
Feb 04, 2016 10.60 10.66 10.30 10.47 1,196,851 -0.07(-0.68%)
Feb 03, 2016 9.651 11.01 9.534 10.55 3,077,888 +1.47(+16.22%)
Feb 02, 2016 9.281 9.408 9.074 9.074 580,210 -0.27(-2.90%)
Feb 01, 2016 9.092 9.344 8.866 9.344 563,510 +0.21(+2.27%)
Jan 29, 2016 9.001 9.200 8.848 9.137 813,497 +0.14(+1.50%)
Jan 28, 2016 9.254 9.444 8.929 9.001 348,851 -0.07(-0.80%)
Jan 27, 2016 9.218 9.335 9.074 9.074 307,908 -0.11(-1.18%)
Jan 26, 2016 9.083 9.195 8.866 9.182 927,155 +0.11(+1.19%)
Jan 25, 2016 9.101 9.218 8.979 9.074 475,992 -0.04(-0.40%)
Jan 22, 2016 9.101 9.173 9.010 9.110 429,405 +0.10(+1.10%)
Jan 21, 2016 8.965 9.074 8.694 9.010 706,278 +0.05(+0.50%)
Jan 20, 2016 9.019 9.223 8.694 8.965 814,093 -0.15(-1.68%)
Jan 19, 2016 9.110 9.236 9.046 9.119 844,901 +0.12(+1.30%)
Jan 15, 2016 8.839 9.001 9.001 9.001 654,488 -0.05(-0.50%)
Jan 14, 2016 8.992 9.201 8.875 9.046 820,596 +0.13(+1.42%)
Jan 13, 2016 9.209 9.462 8.884 8.920 641,783 -0.30(-3.23%)
Jan 12, 2016 9.444 9.489 9.119 9.218 549,386 -0.14(-1.45%)
Jan 11, 2016 9.489 9.651 9.299 9.353 601,407 -0.13(-1.33%)
Jan 08, 2016 9.940 10.04 9.417 9.480 623,107 -0.50(-4.98%)
Jan 07, 2016 9.760 10.08 9.754 9.976 585,266 -0.01(-0.09%)
Jan 06, 2016 10.20 10.26 9.958 9.985 712,848 -0.34(-3.32%)
Jan 05, 2016 10.20 10.43 10.15 10.33 499,150 +0.12(+1.15%)
Jan 04, 2016 10.36 10.44 10.14 10.21 539,910 -0.32(-3.08%)
Dec 31, 2015 10.87 10.54 10.54 10.54 327,853 -0.33(-3.07%)
Dec 30, 2015 10.93 11.01 10.79 10.87 366,712 -0.10(-0.91%)
Dec 29, 2015 10.97 11.11 10.92 10.97 303,887 +0.03(+0.25%)
Dec 28, 2015 10.93 10.97 10.81 10.94 399,060 -0.04(-0.33%)
Dec 24, 2015 10.95 10.98 10.98 10.98 173,784 -0.02(-0.16%)
Dec 23, 2015 10.92 11.19 10.88 11.00 684,265 +0.12(+1.08%)
Dec 22, 2015 10.69 11.05 10.57 10.88 932,993 +0.19(+1.77%)
Dec 21, 2015 10.58 10.72 10.43 10.69 870,226 +0.32(+3.05%)
Dec 18, 2015 10.02 10.37 9.877 10.37 4,882,477 +0.35(+3.51%)
Dec 17, 2015 9.904 10.27 9.396 10.02 1,406,278 +0.23(+2.40%)
Dec 16, 2015 10.01 10.02 9.417 9.787 2,123,848 -0.15(-1.54%)
Dec 15, 2015 9.724 10.08 9.724 9.940 779,633 +0.27(+2.80%)
Dec 14, 2015 9.588 9.760 9.484 9.669 997,392 +0.01(+0.09%)
Dec 11, 2015 9.931 9.958 9.642 9.660 875,616 -0.27(-2.73%)
Dec 10, 2015 10.01 10.19 9.913 9.931 887,597 -0.13(-1.26%)
Dec 09, 2015 10.00 10.36 9.994 10.06 1,012,545 +0.05(+0.54%)
Dec 08, 2015 9.994 10.25 9.841 10.00 1,190,057 -0.12(-1.16%)
Dec 07, 2015 10.78 10.80 10.05 10.12 1,469,733 -0.69(-6.35%)
Dec 04, 2015 10.55 10.84 10.55 10.81 516,553 +0.30(+2.83%)
Dec 03, 2015 10.88 10.92 10.49 10.51 360,839 -0.32(-2.92%)
Dec 02, 2015 10.68 10.94 10.66 10.83 835,834 +0.25(+2.39%)
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.