Skip to main content
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 (%)
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%)
Nov 02, 2009 4.189 4.316 3.923 3.991 905,928 -0.21(-4.95%)
Oct 30, 2009 4.406 4.424 4.198 4.198 749,973 -0.25(-5.68%)
Oct 29, 2009 4.216 4.523 4.171 4.451 810,630 +0.30(+7.17%)
Oct 28, 2009 4.325 4.379 4.117 4.153 886,488 -0.21(-4.76%)
Oct 27, 2009 4.487 4.595 4.343 4.361 542,700 -0.12(-2.62%)
Oct 26, 2009 4.586 4.753 4.469 4.478 513,640 -0.09(-1.98%)
Oct 23, 2009 4.632 4.902 4.541 4.568 626,360 -0.23(-4.89%)
Oct 22, 2009 4.722 4.930 4.695 4.803 566,382 +0.05(+0.95%)
Oct 21, 2009 4.839 5.083 4.749 4.758 834,453 -0.12(-2.41%)
Oct 20, 2009 4.966 5.128 4.866 4.875 674,511 -0.16(-3.23%)
Oct 19, 2009 5.038 5.146 5.011 5.038 628,478 +0.00(+0.00%)
Oct 16, 2009 5.309 5.327 5.038 5.038 870,799 -0.33(-6.22%)
Oct 15, 2009 5.417 5.444 5.282 5.372 727,710 -0.11(-1.98%)
Oct 14, 2009 5.498 5.562 5.435 5.480 528,855 +0.11(+2.02%)
Oct 13, 2009 5.507 5.543 5.318 5.372 602,288 -0.13(-2.30%)
Oct 12, 2009 5.644 5.688 5.444 5.498 557,466 -0.03(-0.49%)
Oct 09, 2009 5.426 5.525 5.381 5.525 501,397 +0.07(+1.32%)
Oct 08, 2009 5.598 5.625 5.399 5.453 607,742 -0.10(-1.79%)
Oct 07, 2009 5.525 5.652 5.453 5.552 648,681 -0.04(-0.65%)
Oct 06, 2009 5.408 5.688 5.408 5.589 1,229,847 +0.23(+4.21%)
Oct 05, 2009 4.984 5.367 4.984 5.363 671,101 +0.43(+8.79%)
Oct 02, 2009 4.993 5.160 4.930 4.930 795,486 -0.14(-2.67%)
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.