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 (%)
Jan 31, 2007 8.433 8.451 8.243 8.378 1,099,285 -0.05(-0.64%)
Jan 30, 2007 8.279 8.460 8.261 8.433 1,405,087 +0.14(+1.74%)
Jan 29, 2007 8.144 8.315 8.144 8.288 1,398,138 +0.06(+0.77%)
Jan 26, 2007 7.846 8.261 7.819 8.225 2,006,778 +0.38(+4.83%)
Jan 25, 2007 7.485 7.945 7.457 7.846 2,121,836 +0.14(+1.88%)
Jan 24, 2007 7.575 7.773 7.548 7.701 1,306,177 +0.15(+2.03%)
Jan 23, 2007 7.485 7.728 7.430 7.548 1,314,355 +0.05(+0.72%)
Jan 22, 2007 7.584 7.593 7.376 7.494 1,642,005 -0.11(-1.43%)
Jan 19, 2007 7.530 7.737 7.494 7.602 916,663 +0.04(+0.48%)
Jan 18, 2007 7.864 7.900 7.494 7.566 1,135,623 -0.38(-4.77%)
Jan 17, 2007 7.990 8.026 7.882 7.945 807,461 -0.05(-0.56%)
Jan 16, 2007 8.207 8.207 7.936 7.990 889,467 -0.22(-2.64%)
Jan 12, 2007 8.135 8.207 8.098 8.207 786,238 +0.07(+0.89%)
Jan 11, 2007 8.171 8.306 8.098 8.135 1,139,292 +0.01(+0.11%)
Jan 10, 2007 7.999 8.198 7.954 8.126 904,813 +0.13(+1.58%)
Jan 09, 2007 7.819 8.053 7.764 7.999 1,533,443 +0.16(+2.07%)
Jan 08, 2007 7.692 7.873 7.611 7.837 1,219,892 +0.19(+2.48%)
Jan 05, 2007 7.755 7.891 7.575 7.647 1,254,861 -0.18(-2.31%)
Jan 04, 2007 7.566 7.837 7.566 7.828 1,349,772 +0.22(+2.85%)
Jan 03, 2007 7.629 7.755 7.512 7.611 1,718,136 +0.03(+0.36%)
Dec 29, 2006 7.394 7.683 7.394 7.584 1,198,998 +0.18(+2.44%)
Dec 28, 2006 7.403 7.503 7.394 7.403 493,715 -0.05(-0.61%)
Dec 27, 2006 7.376 7.485 7.367 7.448 465,308 +0.06(+0.86%)
Dec 26, 2006 7.232 7.448 7.232 7.385 625,218 +0.14(+1.87%)
Dec 22, 2006 7.295 7.349 7.223 7.250 766,513 -0.04(-0.50%)
Dec 21, 2006 7.304 7.448 7.268 7.286 678,956 -0.05(-0.62%)
Dec 20, 2006 7.259 7.467 7.259 7.331 1,222,063 +0.07(+0.99%)
Dec 19, 2006 7.313 7.313 7.214 7.259 909,581 -0.11(-1.47%)
Dec 18, 2006 7.358 7.602 7.322 7.367 1,085,467 -0.11(-1.45%)
Dec 15, 2006 7.277 7.530 7.277 7.476 1,512,668 +0.21(+2.86%)
Dec 14, 2006 7.286 7.385 7.250 7.268 1,373,976 +0.02(+0.25%)
Dec 13, 2006 7.430 7.430 7.214 7.250 812,913 -0.13(-1.71%)
Dec 12, 2006 7.340 7.430 7.295 7.376 960,572 +0.05(+0.74%)
Dec 11, 2006 7.286 7.448 7.277 7.322 1,201,714 +0.04(+0.50%)
Dec 08, 2006 7.268 7.412 7.232 7.286 1,581,913 -0.05(-0.62%)
Dec 07, 2006 7.476 7.539 7.331 7.331 676,826 -0.14(-1.93%)
Dec 06, 2006 7.448 7.557 7.295 7.476 836,670 +0.01(+0.12%)
Dec 05, 2006 7.394 7.530 7.358 7.467 1,356,467 +0.12(+1.60%)
Dec 04, 2006 7.259 7.421 7.196 7.349 1,950,141 +0.04(+0.49%)
Dec 01, 2006 7.349 7.503 7.187 7.313 1,262,225 -0.08(-1.10%)
Nov 30, 2006 7.286 7.575 7.205 7.394 1,953,939 +0.08(+1.11%)
Nov 29, 2006 7.476 7.503 7.223 7.313 1,459,091 -0.09(-1.22%)
Nov 28, 2006 7.196 7.412 7.151 7.403 1,934,970 +0.17(+2.37%)
Nov 27, 2006 7.566 7.566 7.178 7.232 2,087,966 -0.33(-4.42%)
Nov 24, 2006 7.403 7.593 7.403 7.566 511,433 +0.09(+1.21%)
Nov 22, 2006 7.476 7.521 7.439 7.476 1,189,138 +0.02(+0.24%)
Nov 21, 2006 7.412 7.521 7.412 7.457 1,403,558 +0.03(+0.36%)
Nov 20, 2006 7.494 7.620 7.358 7.430 1,823,627 -0.12(-1.56%)
Nov 17, 2006 7.575 7.575 7.385 7.548 1,903,747 -0.10(-1.30%)
Nov 16, 2006 7.683 7.972 7.358 7.647 3,985,615 -0.42(-5.15%)
Nov 15, 2006 8.098 8.297 7.945 8.062 1,071,702 -0.02(-0.22%)
Nov 14, 2006 7.810 8.108 7.629 8.080 991,501 +0.32(+4.07%)
Nov 13, 2006 7.692 7.846 7.593 7.764 733,085 +0.09(+1.18%)
Nov 10, 2006 7.548 7.710 7.485 7.674 529,565 +0.10(+1.31%)
Nov 09, 2006 7.936 7.945 7.494 7.575 851,694 -0.30(-3.78%)
Nov 08, 2006 7.755 7.900 7.656 7.873 485,571 +0.09(+1.16%)
Nov 07, 2006 7.683 7.990 7.674 7.782 707,191 +0.07(+0.94%)
Nov 06, 2006 7.701 7.819 7.611 7.710 870,284 +0.07(+0.95%)
Nov 03, 2006 7.611 7.746 7.394 7.638 1,029,545 +0.07(+0.95%)
Nov 02, 2006 7.656 7.773 7.494 7.566 1,523,442 -0.17(-2.22%)
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.