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

Kulicke and Soffa (NQ: KLIC )

45.89 -0.20 (-0.43%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 18, 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, 2010 4.316 4.514 4.108 4.162 1,104,670 -0.12(-2.74%)
Jan 28, 2010 4.632 4.632 4.279 4.279 1,675,578 -0.35(-7.60%)
Jan 27, 2010 4.316 4.641 4.316 4.632 761,289 +0.29(+6.65%)
Jan 26, 2010 4.496 4.550 4.334 4.343 544,417 -0.16(-3.61%)
Jan 25, 2010 4.577 4.686 4.442 4.505 553,674 -0.01(-0.20%)
Jan 22, 2010 4.767 4.839 4.496 4.514 731,564 -0.24(-5.12%)
Jan 21, 2010 4.830 4.975 4.695 4.758 924,734 -0.02(-0.38%)
Jan 20, 2010 4.758 4.866 4.695 4.776 702,503 -0.05(-0.94%)
Jan 19, 2010 4.875 4.902 4.632 4.821 988,564 -0.05(-1.11%)
Jan 15, 2010 5.119 4.875 4.875 4.875 769,569 -0.23(-4.42%)
Jan 14, 2010 5.137 5.137 4.993 5.101 403,557 -0.07(-1.40%)
Jan 13, 2010 5.011 5.236 4.948 5.173 726,848 +0.17(+3.43%)
Jan 12, 2010 5.236 5.282 4.939 5.002 845,648 -0.30(-5.62%)
Jan 11, 2010 5.417 5.417 5.246 5.300 529,799 -0.07(-1.34%)
Jan 08, 2010 5.363 5.390 5.173 5.372 573,694 -0.01(-0.17%)
Jan 07, 2010 5.453 5.480 5.209 5.381 1,239,985 -0.11(-1.97%)
Jan 06, 2010 4.966 5.507 4.939 5.489 2,266,786 +0.54(+10.95%)
Jan 05, 2010 5.029 5.065 4.902 4.948 1,311,799 -0.01(-0.18%)
Jan 04, 2010 4.966 4.993 4.803 4.957 644,133 +0.09(+1.86%)
Dec 31, 2009 4.902 4.866 4.866 4.866 392,648 -0.03(-0.55%)
Dec 30, 2009 4.839 4.911 4.803 4.893 446,241 +0.03(+0.56%)
Dec 29, 2009 4.930 4.957 4.848 4.866 309,317 -0.05(-1.10%)
Dec 28, 2009 5.083 5.083 4.785 4.920 569,687 -0.17(-3.37%)
Dec 24, 2009 5.137 5.146 4.920 5.092 356,282 -0.03(-0.53%)
Dec 23, 2009 5.191 5.191 4.920 5.119 835,979 -0.06(-1.22%)
Dec 22, 2009 4.948 5.209 4.930 5.182 974,098 +0.25(+5.13%)
Dec 21, 2009 4.902 5.011 4.812 4.930 548,373 +0.06(+1.30%)
Dec 18, 2009 4.939 4.966 4.794 4.866 1,764,309 +0.00(+0.00%)
Dec 17, 2009 4.902 5.065 4.821 4.866 740,707 -0.10(-2.00%)
Dec 16, 2009 4.866 5.020 4.866 4.966 1,120,061 +0.18(+3.77%)
Dec 15, 2009 4.722 4.884 4.704 4.785 870,498 +0.05(+1.15%)
Dec 14, 2009 4.704 4.803 4.614 4.731 563,752 +0.13(+2.75%)
Dec 11, 2009 4.650 4.695 4.577 4.604 596,865 -0.02(-0.39%)
Dec 10, 2009 4.704 4.713 4.568 4.623 553,349 -0.04(-0.78%)
Dec 09, 2009 4.604 4.749 4.577 4.659 502,733 +0.00(+0.00%)
Dec 08, 2009 4.614 4.713 4.478 4.659 900,359 -0.04(-0.77%)
Dec 07, 2009 4.487 4.695 4.424 4.695 751,357 +0.18(+4.00%)
Dec 04, 2009 4.487 4.604 4.325 4.514 1,005,254 +0.16(+3.73%)
Dec 03, 2009 4.415 4.487 4.343 4.352 687,080 -0.04(-0.82%)
Dec 02, 2009 4.334 4.505 4.307 4.388 584,887 +0.06(+1.46%)
Dec 01, 2009 4.144 4.397 4.108 4.325 1,213,021 +0.23(+5.51%)
Nov 30, 2009 4.108 4.144 3.927 4.099 781,078 -0.04(-0.87%)
Nov 27, 2009 4.189 4.243 4.099 4.135 600,927 -0.17(-3.98%)
Nov 25, 2009 4.279 4.361 4.270 4.307 452,834 +0.04(+0.85%)
Nov 24, 2009 4.225 4.307 4.162 4.270 620,287 +0.03(+0.64%)
Nov 23, 2009 4.081 4.279 4.018 4.243 1,135,137 +0.29(+7.31%)
Nov 20, 2009 4.153 4.270 3.864 3.954 2,038,487 -0.23(-5.60%)
Nov 19, 2009 4.767 4.767 4.058 4.189 2,237,086 -0.60(-12.45%)
Nov 18, 2009 4.767 4.812 4.695 4.785 674,683 +0.03(+0.57%)
Nov 17, 2009 4.758 4.803 4.677 4.758 335,257 -0.03(-0.57%)
Nov 16, 2009 4.514 4.785 4.514 4.785 708,464 +0.34(+7.72%)
Nov 13, 2009 4.419 4.568 4.370 4.442 372,247 +0.01(+0.20%)
Nov 12, 2009 4.586 4.722 4.424 4.433 437,693 -0.15(-3.35%)
Nov 11, 2009 4.550 4.722 4.415 4.586 384,300 +0.14(+3.25%)
Nov 10, 2009 4.514 4.650 4.365 4.442 466,702 -0.13(-2.77%)
Nov 09, 2009 4.288 4.623 4.288 4.568 505,226 +0.34(+8.12%)
Nov 06, 2009 4.189 4.496 4.135 4.225 543,955 -0.05(-1.06%)
Nov 05, 2009 3.882 4.270 3.882 4.270 820,766 +0.43(+11.29%)
Nov 04, 2009 3.891 4.117 3.828 3.837 839,599 -0.01(-0.23%)
Nov 03, 2009 3.909 3.945 3.638 3.846 1,314,564 -0.14(-3.62%)
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.