Kulicke and Soffa (NQ: KLIC )

49.59 +1.00 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.742 10.08 9.579 9.760 1,894,959 -0.36(-3.57%)
Jan 30, 2012 9.967 10.16 9.903 10.12 938,237 +0.05(+0.45%)
Jan 27, 2012 9.976 10.22 9.976 10.08 535,992 +0.08(+0.81%)
Jan 26, 2012 10.18 10.23 9.922 9.994 988,941 -0.09(-0.90%)
Jan 25, 2012 10.18 10.18 9.985 10.08 573,874 -0.06(-0.62%)
Jan 24, 2012 9.985 10.23 9.895 10.15 698,270 +0.06(+0.63%)
Jan 23, 2012 10.02 10.36 9.931 10.08 651,118 +0.02(+0.18%)
Jan 20, 2012 10.00 10.08 9.859 10.07 999,517 +0.02(+0.18%)
Jan 19, 2012 9.931 10.15 9.859 10.05 826,164 +0.14(+1.46%)
Jan 18, 2012 9.471 9.940 9.417 9.904 1,542,535 +0.44(+4.68%)
Jan 17, 2012 9.453 9.618 9.362 9.462 818,235 +0.00(+0.00%)
Jan 13, 2012 9.444 9.642 9.382 9.462 989,258 -0.19(-1.96%)
Jan 12, 2012 9.615 9.787 9.480 9.651 1,208,601 +0.03(+0.28%)
Jan 11, 2012 9.227 9.733 9.056 9.624 1,248,626 +0.33(+3.50%)
Jan 10, 2012 9.462 9.480 9.218 9.299 784,261 -0.06(-0.68%)
Jan 09, 2012 9.254 9.462 9.001 9.362 1,372,984 +0.05(+0.48%)
Jan 06, 2012 8.830 9.344 8.621 9.317 1,992,598 +0.50(+5.63%)
Jan 05, 2012 8.604 8.839 8.550 8.821 691,698 +0.16(+1.88%)
Jan 04, 2012 8.496 8.703 8.414 8.658 813,064 +0.31(+3.68%)
Dec 30, 2011 8.433 8.505 8.351 8.351 499,304 -0.08(-0.96%)
Dec 29, 2011 8.351 8.505 8.295 8.433 440,659 +0.12(+1.41%)
Dec 28, 2011 8.532 8.776 8.297 8.315 617,261 -0.24(-2.85%)
Dec 27, 2011 8.424 8.649 8.396 8.559 495,293 +0.09(+1.07%)
Dec 23, 2011 8.369 8.523 8.225 8.469 585,712 +0.16(+1.96%)
Dec 21, 2011 8.351 8.351 8.035 8.306 2,049,699 -0.05(-0.54%)
Dec 20, 2011 8.026 8.369 7.954 8.351 2,110,861 +0.57(+7.31%)
Dec 19, 2011 7.846 8.108 7.773 7.782 1,005,533 +0.01(+0.12%)
Dec 16, 2011 7.999 8.198 7.737 7.773 1,836,841 -0.14(-1.71%)
Dec 15, 2011 7.900 8.126 7.828 7.909 1,318,638 +0.18(+2.34%)
Dec 14, 2011 7.801 7.891 7.692 7.728 956,720 -0.16(-2.06%)
Dec 13, 2011 8.288 8.396 7.746 7.891 1,674,451 -0.32(-3.85%)
Dec 12, 2011 8.306 8.360 8.071 8.207 903,147 -0.31(-3.61%)
Dec 09, 2011 8.198 8.595 8.035 8.514 907,911 +0.36(+4.43%)
Dec 08, 2011 8.414 8.568 8.126 8.153 1,035,030 -0.36(-4.24%)
Dec 07, 2011 8.424 8.568 8.234 8.514 1,093,068 +0.01(+0.11%)
Dec 06, 2011 8.613 8.667 8.414 8.505 1,171,312 -0.09(-1.05%)
Dec 05, 2011 8.568 8.785 8.360 8.595 1,765,803 +0.23(+2.81%)
Dec 02, 2011 8.306 8.568 8.234 8.360 957,841 +0.18(+2.21%)
Dec 01, 2011 8.180 8.279 7.918 8.180 1,082,578 -0.04(-0.44%)
Nov 30, 2011 8.108 8.252 7.927 8.216 1,742,183 +0.52(+6.81%)
Nov 29, 2011 7.566 7.773 7.439 7.692 2,798,766 +0.14(+1.91%)
Nov 28, 2011 7.828 7.972 7.304 7.548 3,630,986 +0.06(+0.84%)
Nov 25, 2011 7.792 7.891 7.467 7.485 999,300 -0.35(-4.49%)
Nov 23, 2011 8.126 8.251 7.837 7.837 1,138,583 -0.39(-4.72%)
Nov 22, 2011 8.532 8.649 8.207 8.225 1,211,554 -0.35(-4.11%)
Nov 21, 2011 8.595 8.839 8.333 8.577 1,660,398 -0.27(-3.06%)
Nov 18, 2011 8.956 9.046 8.749 8.848 1,457,923 -0.11(-1.21%)
Nov 17, 2011 9.308 9.308 8.758 8.956 2,010,387 -0.40(-4.25%)
Nov 16, 2011 9.498 9.651 9.317 9.353 1,974,150 -0.29(-3.00%)
Nov 15, 2011 9.642 9.886 9.435 9.642 2,590,806 -0.06(-0.65%)
Nov 14, 2011 9.471 10.02 9.308 9.706 3,422,200 +0.21(+2.19%)
Nov 11, 2011 8.767 9.660 8.758 9.498 3,176,011 +0.84(+9.70%)
Nov 10, 2011 8.026 8.929 7.810 8.658 3,392,219 +0.41(+4.92%)
Nov 09, 2011 8.442 8.640 8.216 8.252 1,852,880 -0.51(-5.87%)
Nov 08, 2011 8.812 8.929 8.514 8.767 1,258,370 +0.06(+0.73%)
Nov 07, 2011 8.848 8.848 8.514 8.703 977,756 -0.14(-1.63%)
Nov 04, 2011 8.487 8.956 8.487 8.848 667,079 +0.00(+0.00%)
Nov 03, 2011 8.785 8.920 8.396 8.848 1,249,523 +0.22(+2.51%)
Nov 02, 2011 8.586 8.730 8.369 8.631 1,143,065 +0.24(+2.91%)
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.