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 (%)
Oct 31, 2012 8.848 9.335 8.821 9.263 859,686 +0.33(+3.74%)
Oct 26, 2012 9.019 8.929 8.929 8.929 912,672 -0.08(-0.90%)
Oct 25, 2012 8.758 9.074 8.721 9.010 766,100 +0.28(+3.21%)
Oct 24, 2012 8.875 8.875 8.667 8.730 474,695 -0.07(-0.82%)
Oct 23, 2012 8.649 8.857 8.604 8.803 802,110 +0.27(+3.17%)
Oct 19, 2012 8.866 8.911 8.496 8.532 886,133 -0.33(-3.77%)
Oct 18, 2012 8.830 9.037 8.785 8.866 1,238,384 +0.05(+0.61%)
Oct 17, 2012 8.712 8.893 8.685 8.812 847,621 +0.07(+0.83%)
Oct 16, 2012 8.749 8.812 8.703 8.740 989,638 +0.07(+0.83%)
Oct 15, 2012 8.767 8.884 8.631 8.667 671,408 -0.05(-0.52%)
Oct 12, 2012 8.794 8.830 8.667 8.712 917,699 -0.01(-0.10%)
Oct 11, 2012 8.721 8.803 8.663 8.721 633,083 +0.11(+1.26%)
Oct 10, 2012 9.001 9.046 8.568 8.613 882,248 -0.42(-4.60%)
Oct 09, 2012 9.245 9.381 8.973 9.028 736,975 -0.24(-2.63%)
Oct 08, 2012 9.254 9.317 9.137 9.272 417,666 -0.11(-1.15%)
Oct 05, 2012 9.408 9.471 9.254 9.381 415,225 +0.08(+0.87%)
Oct 04, 2012 9.435 9.471 9.182 9.299 405,590 -0.10(-1.06%)
Oct 03, 2012 9.471 9.489 9.326 9.399 783,125 -0.07(-0.76%)
Oct 02, 2012 9.498 9.597 9.362 9.471 867,163 +0.07(+0.77%)
Oct 01, 2012 9.417 9.579 9.353 9.399 794,166 +0.00(+0.05%)
Sep 28, 2012 9.326 9.443 9.272 9.394 938,675 -0.01(-0.14%)
Sep 27, 2012 9.164 9.457 9.065 9.408 1,105,265 +0.30(+3.27%)
Sep 26, 2012 9.227 9.281 9.015 9.110 1,023,977 -0.10(-1.08%)
Sep 25, 2012 9.408 9.435 9.150 9.209 2,182,588 -0.10(-1.07%)
Sep 24, 2012 9.516 9.615 9.236 9.308 870,171 -0.21(-2.18%)
Sep 21, 2012 9.561 9.660 9.480 9.516 628,529 +0.05(+0.57%)
Sep 20, 2012 9.669 9.751 9.435 9.462 1,154,833 -0.29(-2.96%)
Sep 19, 2012 10.01 10.07 9.697 9.751 1,191,239 -0.36(-3.57%)
Sep 18, 2012 10.38 10.38 10.08 10.11 766,109 -0.27(-2.61%)
Sep 17, 2012 10.86 10.86 10.37 10.38 538,389 -0.45(-4.17%)
Sep 14, 2012 10.64 10.90 10.54 10.83 807,487 +0.25(+2.39%)
Sep 13, 2012 10.49 10.63 10.26 10.58 672,657 +0.14(+1.30%)
Sep 12, 2012 10.36 10.56 10.23 10.45 583,588 +0.04(+0.35%)
Sep 11, 2012 10.36 10.48 10.17 10.41 604,962 +0.05(+0.52%)
Sep 10, 2012 10.25 10.43 10.20 10.36 793,659 +0.06(+0.61%)
Sep 07, 2012 10.45 10.54 10.21 10.29 785,657 -0.25(-2.36%)
Sep 06, 2012 10.26 10.71 10.18 10.54 952,468 +0.36(+3.50%)
Sep 05, 2012 10.26 10.41 10.09 10.18 571,993 -0.07(-0.70%)
Sep 04, 2012 10.18 10.34 9.949 10.26 535,452 +0.03(+0.26%)
Aug 31, 2012 10.24 10.28 10.13 10.23 394,308 +0.11(+1.07%)
Aug 30, 2012 10.24 10.32 10.08 10.12 448,012 -0.20(-1.92%)
Aug 29, 2012 10.27 10.36 10.13 10.32 417,873 +0.05(+0.44%)
Aug 27, 2012 10.34 10.45 10.16 10.27 542,320 -0.05(-0.44%)
Aug 24, 2012 10.15 10.35 10.13 10.32 681,261 +0.19(+1.87%)
Aug 23, 2012 10.24 10.27 10.06 10.13 1,034,222 -0.13(-1.23%)
Aug 22, 2012 10.45 10.51 10.21 10.26 962,076 -0.16(-1.56%)
Aug 21, 2012 10.49 10.75 10.36 10.42 1,163,128 +0.05(+0.52%)
Aug 20, 2012 10.38 10.65 9.976 10.36 1,641,941 -0.43(-4.01%)
Aug 17, 2012 10.80 10.88 10.74 10.80 753,206 +0.00(+0.00%)
Aug 16, 2012 10.64 10.81 10.43 10.80 1,041,321 +0.12(+1.10%)
Aug 15, 2012 10.33 10.81 10.31 10.68 1,096,092 +0.32(+3.05%)
Aug 14, 2012 10.47 10.59 10.15 10.36 827,430 -0.10(-0.95%)
Aug 13, 2012 10.35 10.53 10.18 10.46 597,152 +0.08(+0.78%)
Aug 10, 2012 10.41 10.56 10.23 10.38 998,968 -0.07(-0.69%)
Aug 09, 2012 10.22 10.53 10.11 10.45 1,547,857 +0.30(+2.93%)
Aug 08, 2012 9.967 10.27 9.967 10.16 999,907 +0.15(+1.53%)
Aug 07, 2012 10.09 10.20 9.931 10.00 1,329,702 -0.08(-0.81%)
Aug 06, 2012 9.688 10.17 9.643 10.08 1,564,356 +0.43(+4.49%)
Aug 03, 2012 9.796 9.877 9.552 9.651 1,167,796 +0.09(+0.94%)
Aug 02, 2012 9.615 9.859 9.525 9.561 1,454,525 -0.25(-2.58%)
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.