Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 6.042 6.042 5.855 5.916 1,240,737 -0.13(-2.23%)
Feb 25, 2010 5.943 6.105 5.763 6.051 1,258,624 +0.00(+0.00%)
Feb 24, 2010 6.069 6.275 5.889 6.051 1,127,378 +0.00(+0.00%)
Feb 23, 2010 6.383 6.419 6.042 6.051 1,452,785 -0.39(-6.01%)
Feb 22, 2010 6.437 6.482 6.293 6.437 1,246,036 +0.00(+0.00%)
Feb 19, 2010 6.401 6.572 6.141 6.437 1,245,440 -0.02(-0.28%)
Feb 18, 2010 6.482 6.491 6.203 6.455 1,378,714 -0.07(-1.10%)
Feb 17, 2010 6.635 6.689 6.320 6.527 1,652,196 -0.18(-2.68%)
Feb 16, 2010 6.311 6.824 6.149 6.707 3,094,915 +0.40(+6.42%)
Feb 12, 2010 5.988 6.302 6.302 6.302 2,190,423 +0.23(+3.85%)
Feb 11, 2010 5.952 6.141 5.763 6.069 2,238,933 +0.05(+0.90%)
Feb 10, 2010 5.916 6.015 5.799 6.015 2,003,385 +0.01(+0.22%)
Feb 09, 2010 5.772 6.087 5.619 6.001 4,233,134 +0.20(+3.49%)
Feb 08, 2010 5.547 5.835 5.403 5.799 2,970,586 +0.13(+2.22%)
Feb 05, 2010 5.098 5.718 5.001 5.673 4,201,784 +0.54(+10.51%)
Feb 04, 2010 5.161 5.259 4.783 5.134 4,723,973 +0.45(+9.60%)
Feb 03, 2010 4.666 4.756 4.567 4.684 1,135,474 +0.00(+0.00%)
Feb 02, 2010 4.432 4.783 4.432 4.684 1,661,725 +0.27(+6.11%)
Feb 01, 2010 4.181 4.495 4.181 4.414 1,246,349 +0.27(+6.51%)
Jan 29, 2010 4.297 4.495 4.091 4.145 1,109,330 -0.12(-2.74%)
Jan 28, 2010 4.612 4.612 4.261 4.261 1,682,647 -0.35(-7.60%)
Jan 27, 2010 4.297 4.621 4.297 4.612 764,501 +0.29(+6.65%)
Jan 26, 2010 4.477 4.531 4.315 4.324 546,713 -0.16(-3.61%)
Jan 25, 2010 4.558 4.666 4.423 4.486 556,010 -0.01(-0.20%)
Jan 22, 2010 4.747 4.819 4.477 4.495 734,650 -0.24(-5.12%)
Jan 21, 2010 4.810 4.954 4.675 4.738 928,635 -0.02(-0.38%)
Jan 20, 2010 4.738 4.846 4.675 4.756 705,466 -0.04(-0.94%)
Jan 19, 2010 4.855 4.882 4.612 4.801 992,734 -0.05(-1.11%)
Jan 15, 2010 5.098 4.855 4.855 4.855 772,815 -0.22(-4.42%)
Jan 14, 2010 5.116 5.116 4.972 5.080 405,259 -0.07(-1.40%)
Jan 13, 2010 4.990 5.214 4.927 5.152 729,914 +0.17(+3.43%)
Jan 12, 2010 5.214 5.259 4.918 4.981 849,216 -0.30(-5.62%)
Jan 11, 2010 5.394 5.394 5.223 5.277 532,034 -0.07(-1.34%)
Jan 08, 2010 5.340 5.367 5.152 5.349 576,114 -0.01(-0.17%)
Jan 07, 2010 5.430 5.457 5.188 5.358 1,245,216 -0.11(-1.97%)
Jan 06, 2010 4.945 5.484 4.918 5.466 2,276,349 +0.54(+10.95%)
Jan 05, 2010 5.008 5.044 4.882 4.927 1,317,333 -0.01(-0.18%)
Jan 04, 2010 4.945 4.972 4.783 4.936 646,850 +0.09(+1.86%)
Dec 31, 2009 4.882 4.846 4.846 4.846 394,305 -0.03(-0.55%)
Dec 30, 2009 4.819 4.891 4.783 4.873 448,124 +0.03(+0.56%)
Dec 29, 2009 4.909 4.936 4.828 4.846 310,622 -0.05(-1.10%)
Dec 28, 2009 5.062 5.062 4.765 4.900 572,090 -0.17(-3.37%)
Dec 24, 2009 5.116 5.125 4.900 5.071 357,785 -0.03(-0.53%)
Dec 23, 2009 5.170 5.170 4.900 5.098 839,506 -0.06(-1.22%)
Dec 22, 2009 4.927 5.188 4.909 5.161 978,208 +0.25(+5.13%)
Dec 21, 2009 4.882 4.990 4.792 4.909 550,686 +0.06(+1.30%)
Dec 18, 2009 4.918 4.945 4.774 4.846 1,771,752 +0.00(+0.00%)
Dec 17, 2009 4.882 5.044 4.801 4.846 743,831 -0.10(-2.00%)
Dec 16, 2009 4.846 4.999 4.846 4.945 1,124,786 +0.18(+3.77%)
Dec 15, 2009 4.702 4.864 4.684 4.765 874,170 +0.05(+1.15%)
Dec 14, 2009 4.684 4.783 4.594 4.711 566,130 +0.13(+2.74%)
Dec 11, 2009 4.630 4.675 4.558 4.585 599,383 -0.02(-0.39%)
Dec 10, 2009 4.684 4.693 4.549 4.603 555,684 -0.04(-0.78%)
Dec 09, 2009 4.585 4.729 4.558 4.639 504,853 +0.00(+0.00%)
Dec 08, 2009 4.594 4.693 4.459 4.639 904,157 -0.04(-0.77%)
Dec 07, 2009 4.468 4.675 4.405 4.675 754,527 +0.18(+4.00%)
Dec 04, 2009 4.468 4.585 4.306 4.495 1,009,495 +0.16(+3.73%)
Dec 03, 2009 4.396 4.468 4.324 4.333 689,979 -0.04(-0.82%)
Dec 02, 2009 4.315 4.486 4.288 4.369 587,354 +0.06(+1.46%)
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.