Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.31 +0.72 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.990 8.098 7.855 7.981 848,143 -0.07(-0.90%)
Dec 29, 2005 7.990 8.252 7.945 8.053 665,948 +0.02(+0.22%)
Dec 28, 2005 8.008 8.098 7.782 8.035 677,748 +0.02(+0.23%)
Dec 27, 2005 8.405 8.405 7.963 8.017 1,214,275 -0.36(-4.31%)
Dec 23, 2005 8.252 8.414 8.162 8.378 762,708 +0.10(+1.20%)
Dec 22, 2005 8.017 8.424 7.972 8.279 1,385,254 +0.32(+3.97%)
Dec 21, 2005 7.782 7.999 7.782 7.963 513,558 +0.14(+1.85%)
Dec 20, 2005 7.855 8.017 7.692 7.819 1,076,255 -0.06(-0.80%)
Dec 19, 2005 7.990 8.080 7.819 7.882 1,736,167 +0.23(+2.95%)
Dec 16, 2005 7.746 7.981 7.584 7.656 1,092,663 -0.06(-0.82%)
Dec 15, 2005 7.755 7.873 7.584 7.719 954,084 -0.05(-0.58%)
Dec 14, 2005 7.945 7.972 7.701 7.764 809,299 -0.14(-1.83%)
Dec 13, 2005 7.972 8.053 7.891 7.909 814,352 -0.08(-1.02%)
Dec 12, 2005 7.990 8.297 7.891 7.990 2,465,316 +0.03(+0.34%)
Dec 09, 2005 7.737 8.008 7.683 7.963 929,924 +0.19(+2.44%)
Dec 08, 2005 7.665 7.972 7.665 7.773 1,750,184 +0.11(+1.41%)
Dec 07, 2005 7.891 8.035 7.629 7.665 1,221,687 -0.21(-2.64%)
Dec 06, 2005 7.882 8.035 7.837 7.873 1,211,601 +0.05(+0.69%)
Dec 05, 2005 7.873 7.900 7.647 7.819 1,113,745 -0.09(-1.14%)
Dec 02, 2005 7.963 8.108 7.882 7.909 829,826 -0.06(-0.79%)
Dec 01, 2005 7.674 8.044 7.674 7.972 1,796,762 +0.34(+4.50%)
Nov 30, 2005 7.358 7.674 7.241 7.629 1,922,133 +0.24(+3.30%)
Nov 29, 2005 7.467 7.584 7.331 7.385 1,296,416 -0.05(-0.61%)
Nov 28, 2005 7.801 7.945 7.402 7.430 1,491,719 -0.33(-4.30%)
Nov 25, 2005 7.543 7.764 7.543 7.764 320,296 +0.18(+2.38%)
Nov 23, 2005 7.584 7.819 7.539 7.584 991,116 +0.04(+0.48%)
Nov 22, 2005 7.525 7.810 7.340 7.548 1,395,556 -0.03(-0.36%)
Nov 21, 2005 7.728 7.764 7.286 7.575 1,732,467 -0.16(-2.10%)
Nov 18, 2005 7.552 8.008 7.503 7.737 4,639,375 +0.27(+3.63%)
Nov 17, 2005 6.839 7.485 6.690 7.467 7,208,520 +1.08(+16.97%)
Nov 16, 2005 6.347 6.528 6.230 6.383 984,859 +0.08(+1.29%)
Nov 15, 2005 6.446 6.537 6.266 6.302 875,120 -0.13(-1.97%)
Nov 14, 2005 6.419 6.546 6.338 6.428 538,772 +0.05(+0.85%)
Nov 11, 2005 6.175 6.428 6.130 6.374 753,667 +0.15(+2.47%)
Nov 10, 2005 6.194 6.275 6.013 6.221 562,543 +0.05(+0.88%)
Nov 09, 2005 6.257 6.302 6.094 6.166 683,559 -0.12(-1.87%)
Nov 08, 2005 6.257 6.401 6.031 6.284 951,717 +0.05(+0.72%)
Nov 07, 2005 6.130 6.248 6.085 6.239 700,110 +0.14(+2.37%)
Nov 04, 2005 6.085 6.157 6.049 6.094 938,141 +0.07(+1.20%)
Nov 03, 2005 5.868 6.166 5.805 6.022 1,613,958 +0.30(+5.21%)
Nov 02, 2005 5.426 5.733 5.408 5.724 1,059,283 +0.30(+5.49%)
Nov 01, 2005 5.679 5.679 5.408 5.426 942,177 -0.23(-4.15%)
Oct 31, 2005 5.643 5.778 5.607 5.661 940,253 +0.05(+0.80%)
Oct 28, 2005 5.471 5.697 5.372 5.616 1,279,184 +0.14(+2.47%)
Oct 27, 2005 5.787 5.805 5.471 5.480 1,013,817 -0.32(-5.45%)
Oct 26, 2005 6.112 6.112 5.796 5.796 837,784 -0.32(-5.17%)
Oct 25, 2005 6.067 6.275 6.022 6.112 743,523 +0.06(+1.04%)
Oct 24, 2005 6.121 6.130 5.968 6.049 821,929 +0.03(+0.45%)
Oct 21, 2005 5.905 6.121 5.905 6.022 404,935 +0.12(+1.99%)
Oct 20, 2005 6.031 6.112 5.878 5.905 667,018 -0.15(-2.53%)
Oct 19, 2005 5.841 6.085 5.643 6.058 822,242 +0.19(+3.23%)
Oct 18, 2005 5.950 6.076 5.814 5.868 725,821 -0.12(-1.96%)
Oct 17, 2005 6.094 6.221 5.950 5.986 712,567 -0.12(-1.92%)
Oct 14, 2005 5.986 6.203 5.986 6.103 1,124,914 +0.18(+3.05%)
Oct 13, 2005 5.652 5.977 5.571 5.923 1,145,139 +0.26(+4.63%)
Oct 12, 2005 5.697 5.769 5.562 5.661 770,142 -0.08(-1.42%)
Oct 11, 2005 5.968 6.049 5.706 5.742 1,032,970 -0.18(-3.05%)
Oct 10, 2005 5.941 6.165 5.914 5.923 893,915 -0.04(-0.61%)
Oct 07, 2005 6.013 6.031 5.878 5.959 778,375 -0.02(-0.30%)
Oct 06, 2005 6.212 6.302 5.905 5.977 1,264,354 -0.26(-4.20%)
Oct 05, 2005 6.410 6.428 6.221 6.239 1,007,411 -0.23(-3.49%)
Oct 04, 2005 6.627 6.699 6.437 6.464 831,123 -0.14(-2.05%)
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.