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

Kulicke and Soffa (NQ: KLIC )

46.17 +0.64 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2008 1.508 1.598 1.454 1.535 399,174 +0.04(+2.41%)
Dec 30, 2008 1.363 1.526 1.354 1.499 424,630 +0.14(+10.67%)
Dec 29, 2008 1.372 1.372 1.300 1.354 530,321 -0.02(-1.32%)
Dec 26, 2008 1.390 1.408 1.318 1.372 221,395 -0.05(-3.80%)
Dec 24, 2008 1.454 1.508 1.399 1.426 196,806 -0.04(-2.47%)
Dec 23, 2008 1.481 1.517 1.417 1.463 281,006 +0.00(+0.00%)
Dec 22, 2008 1.526 1.562 1.345 1.463 489,638 -0.06(-4.14%)
Dec 19, 2008 1.616 1.661 1.522 1.526 1,747,261 -0.01(-0.59%)
Dec 18, 2008 1.652 1.688 1.517 1.535 421,384 -0.08(-5.03%)
Dec 17, 2008 1.490 1.679 1.481 1.616 416,396 +0.10(+6.55%)
Dec 16, 2008 1.454 1.517 1.354 1.517 434,869 +0.12(+8.39%)
Dec 15, 2008 1.517 1.517 1.390 1.399 335,551 -0.13(-8.28%)
Dec 12, 2008 1.264 1.526 1.264 1.526 322,712 +0.24(+19.01%)
Dec 11, 2008 1.463 1.508 1.273 1.282 438,623 -0.19(-12.88%)
Dec 10, 2008 1.517 1.571 1.354 1.472 449,678 -0.02(-1.21%)
Dec 09, 2008 1.445 1.634 1.354 1.490 625,513 +0.09(+6.45%)
Dec 08, 2008 1.228 1.399 1.192 1.399 669,785 +0.21(+17.42%)
Dec 05, 2008 1.129 1.192 1.083 1.192 352,445 +0.07(+6.45%)
Dec 04, 2008 1.129 1.219 1.111 1.120 465,989 -0.01(-0.80%)
Dec 03, 2008 1.111 1.219 1.092 1.129 487,464 -0.04(-3.10%)
Dec 02, 2008 1.192 1.228 1.101 1.165 811,137 +0.07(+6.61%)
Dec 01, 2008 1.246 1.255 1.083 1.092 461,798 -0.18(-14.18%)
Nov 28, 2008 1.192 1.318 1.183 1.273 611,528 +0.14(+11.91%)
Nov 26, 2008 1.129 1.156 1.074 1.138 1,566,905 +0.00(+0.00%)
Nov 25, 2008 1.101 1.147 1.002 1.138 798,454 +0.05(+5.00%)
Nov 24, 2008 1.165 1.219 1.038 1.083 976,865 -0.06(-5.51%)
Nov 21, 2008 1.174 1.174 1.038 1.147 995,248 +0.12(+11.40%)
Nov 20, 2008 1.183 1.327 1.020 1.029 765,485 -0.12(-10.24%)
Nov 19, 2008 1.499 1.508 1.020 1.147 1,817,092 -0.36(-23.95%)
Nov 18, 2008 1.670 1.697 1.490 1.508 731,356 -0.11(-6.70%)
Nov 17, 2008 1.815 2.022 1.589 1.616 732,522 -0.21(-11.39%)
Nov 14, 2008 2.248 2.248 1.815 1.824 634,748 -0.42(-18.55%)
Nov 13, 2008 1.733 2.447 1.652 2.239 1,172,952 +0.38(+20.39%)
Nov 12, 2008 2.031 2.176 1.770 1.860 596,302 -0.18(-8.85%)
Nov 11, 2008 2.212 2.221 2.031 2.040 404,236 -0.18(-8.13%)
Nov 10, 2008 2.393 2.537 2.149 2.221 344,693 -0.13(-5.38%)
Nov 07, 2008 2.320 2.447 2.257 2.347 355,390 +0.05(+1.96%)
Nov 06, 2008 2.663 2.663 2.293 2.302 456,100 -0.37(-13.85%)
Nov 05, 2008 2.889 2.907 2.609 2.672 371,156 -0.24(-8.36%)
Nov 04, 2008 2.889 2.970 2.844 2.916 427,545 +0.15(+5.56%)
Nov 03, 2008 2.727 2.862 2.573 2.763 474,877 +0.11(+4.08%)
Oct 31, 2008 2.329 2.672 2.266 2.654 923,161 +0.29(+12.21%)
Oct 30, 2008 2.257 2.393 2.212 2.365 549,101 +0.15(+6.94%)
Oct 29, 2008 2.302 2.302 2.140 2.212 612,867 -0.07(-3.16%)
Oct 28, 2008 2.257 2.420 2.167 2.284 449,882 +0.10(+4.55%)
Oct 27, 2008 2.311 2.411 2.176 2.185 450,973 -0.13(-5.47%)
Oct 24, 2008 2.338 2.456 2.257 2.311 485,128 -0.22(-8.57%)
Oct 23, 2008 2.727 2.727 2.402 2.528 679,656 -0.22(-7.89%)
Oct 22, 2008 2.961 3.115 2.690 2.745 550,129 -0.24(-8.16%)
Oct 21, 2008 3.097 3.151 2.979 2.988 265,132 -0.18(-5.70%)
Oct 20, 2008 3.015 3.169 2.988 3.169 216,866 +0.19(+6.36%)
Oct 17, 2008 2.916 3.205 2.907 2.979 402,045 -0.05(-1.79%)
Oct 16, 2008 2.790 3.061 2.709 3.034 427,412 +0.26(+9.45%)
Oct 15, 2008 3.061 3.223 2.763 2.772 431,915 -0.26(-8.63%)
Oct 14, 2008 3.368 3.368 3.025 3.034 441,214 -0.15(-4.82%)
Oct 13, 2008 3.061 3.232 2.934 3.187 656,026 +0.36(+12.78%)
Oct 10, 2008 2.826 2.979 2.519 2.826 994,635 -0.05(-1.57%)
Oct 09, 2008 3.205 3.331 2.862 2.871 613,371 -0.33(-10.42%)
Oct 08, 2008 3.160 3.331 3.006 3.205 718,373 +0.01(+0.28%)
Oct 07, 2008 3.187 3.431 3.160 3.196 714,006 -0.21(-6.10%)
Oct 06, 2008 3.413 3.494 3.160 3.404 817,778 -0.05(-1.31%)
Oct 03, 2008 3.765 3.855 3.431 3.449 950,522 -0.25(-6.83%)
Oct 02, 2008 3.918 3.973 3.702 3.702 730,560 -0.26(-6.61%)
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.