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

Kulicke and Soffa (NQ: KLIC )

46.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Dec 01, 2015 10.70 10.74 10.54 10.57 649,763 -0.09(-0.85%)
Nov 30, 2015 10.46 10.68 10.45 10.66 393,256 +0.25(+2.43%)
Nov 27, 2015 10.35 10.44 10.33 10.41 207,377 +0.03(+0.26%)
Nov 25, 2015 10.35 10.38 10.38 10.38 336,935 +0.05(+0.52%)
Nov 24, 2015 9.994 10.38 9.994 10.33 519,314 +0.28(+2.79%)
Nov 23, 2015 10.20 10.29 9.994 10.05 690,030 -0.14(-1.33%)
Nov 20, 2015 10.43 10.53 10.15 10.18 750,375 -0.24(-2.34%)
Nov 19, 2015 9.868 10.57 9.520 10.43 1,445,284 +0.57(+5.77%)
Nov 18, 2015 9.778 10.29 9.390 9.859 1,378,057 +0.20(+2.06%)
Nov 17, 2015 9.263 9.669 8.640 9.660 2,719,978 -0.35(-3.52%)
Nov 16, 2015 9.877 10.08 9.877 10.01 640,838 +0.09(+0.91%)
Nov 13, 2015 9.913 10.02 9.841 9.922 544,880 -0.01(-0.09%)
Nov 12, 2015 9.814 9.994 9.787 9.931 878,350 +0.12(+1.20%)
Nov 11, 2015 9.633 9.895 9.507 9.814 516,149 +0.20(+2.07%)
Nov 10, 2015 9.715 9.715 9.570 9.615 492,014 -0.14(-1.39%)
Nov 09, 2015 9.805 9.805 9.408 9.751 354,777 -0.11(-1.10%)
Nov 06, 2015 9.715 9.913 9.335 9.859 244,841 +0.14(+1.49%)
Nov 05, 2015 9.435 9.769 9.435 9.715 314,709 +0.04(+0.37%)
Nov 04, 2015 9.823 9.832 9.669 9.678 309,592 -0.13(-1.29%)
Nov 03, 2015 9.706 9.850 9.678 9.805 218,636 +0.09(+0.93%)
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.