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 31, 2007 6.175 6.203 6.049 6.194 963,079 +0.02(+0.29%)
Dec 28, 2007 6.230 6.329 6.175 6.175 546,106 -0.03(-0.44%)
Dec 27, 2007 6.464 6.500 6.175 6.203 611,796 -0.29(-4.45%)
Dec 26, 2007 6.491 6.528 6.392 6.491 475,218 +0.01(+0.14%)
Dec 24, 2007 6.428 6.528 6.374 6.482 360,999 +0.09(+1.41%)
Dec 21, 2007 6.347 6.491 6.338 6.392 1,197,760 +0.09(+1.43%)
Dec 20, 2007 6.248 6.302 6.157 6.302 703,965 +0.10(+1.60%)
Dec 19, 2007 6.004 6.239 6.004 6.203 844,727 +0.16(+2.69%)
Dec 18, 2007 6.049 6.058 5.939 6.040 665,235 +0.07(+1.21%)
Dec 17, 2007 6.031 6.121 5.932 5.968 1,032,074 -0.11(-1.78%)
Dec 14, 2007 6.058 6.175 5.995 6.076 949,304 -0.08(-1.32%)
Dec 13, 2007 6.139 6.203 6.031 6.157 949,097 -0.05(-0.73%)
Dec 12, 2007 6.428 6.428 6.085 6.203 1,534,402 -0.07(-1.15%)
Dec 11, 2007 6.500 6.500 6.248 6.275 1,336,689 -0.20(-3.07%)
Dec 10, 2007 6.464 6.519 6.437 6.473 641,911 +0.02(+0.28%)
Dec 07, 2007 6.446 6.546 6.419 6.455 581,668 -0.06(-0.97%)
Dec 06, 2007 6.383 6.537 6.302 6.519 839,070 +0.13(+1.98%)
Dec 05, 2007 6.365 6.464 6.293 6.392 736,356 +0.11(+1.72%)
Dec 04, 2007 6.347 6.419 6.284 6.284 737,661 -0.11(-1.69%)
Dec 03, 2007 6.401 6.455 6.356 6.392 660,987 +0.00(+0.00%)
Nov 30, 2007 6.825 6.825 6.392 6.392 1,700,753 -0.30(-4.45%)
Nov 29, 2007 6.690 6.753 6.663 6.690 666,294 -0.02(-0.27%)
Nov 28, 2007 6.627 6.767 6.573 6.708 1,086,396 +0.16(+2.48%)
Nov 27, 2007 6.510 6.600 6.437 6.546 1,053,028 +0.08(+1.26%)
Nov 26, 2007 6.663 6.708 6.383 6.464 967,995 -0.22(-3.24%)
Nov 23, 2007 6.519 6.681 6.464 6.681 395,860 +0.21(+3.21%)
Nov 21, 2007 6.528 6.582 6.347 6.473 1,176,231 -0.11(-1.65%)
Nov 20, 2007 6.645 6.735 6.419 6.582 1,827,536 -0.06(-0.95%)
Nov 19, 2007 6.519 6.771 6.419 6.645 2,000,523 -0.02(-0.27%)
Nov 16, 2007 6.762 6.853 6.573 6.663 2,022,066 -0.08(-1.20%)
Nov 15, 2007 6.771 7.087 6.600 6.744 5,775,004 +0.62(+10.18%)
Nov 14, 2007 6.085 6.320 6.067 6.121 1,040,597 +0.06(+1.04%)
Nov 13, 2007 6.094 6.103 5.978 6.058 932,494 +0.00(+0.00%)
Nov 12, 2007 5.959 6.103 5.841 6.058 1,404,322 +0.18(+3.07%)
Nov 09, 2007 5.923 5.941 5.859 5.878 1,191,640 -0.10(-1.66%)
Nov 08, 2007 6.049 6.067 5.850 5.977 1,260,096 -0.05(-0.75%)
Nov 07, 2007 6.275 6.338 6.022 6.022 1,308,255 -0.35(-5.52%)
Nov 06, 2007 6.500 6.500 6.221 6.374 1,334,060 -0.06(-0.98%)
Nov 05, 2007 6.591 6.591 6.419 6.437 655,126 -0.14(-2.06%)
Nov 02, 2007 6.654 6.654 6.537 6.573 604,927 -0.01(-0.14%)
Nov 01, 2007 6.771 6.835 6.564 6.582 1,185,430 -0.25(-3.70%)
Oct 31, 2007 6.961 7.006 6.771 6.835 1,076,270 -0.07(-1.05%)
Oct 30, 2007 6.771 7.024 6.771 6.907 1,108,138 +0.13(+1.86%)
Oct 29, 2007 6.943 6.943 6.753 6.780 1,158,747 -0.03(-0.40%)
Oct 26, 2007 6.844 6.844 6.735 6.807 888,070 +0.07(+1.07%)
Oct 25, 2007 6.934 6.934 6.708 6.735 1,019,066 -0.17(-2.48%)
Oct 24, 2007 7.042 7.042 6.789 6.907 1,213,335 -0.03(-0.39%)
Oct 23, 2007 6.970 7.024 6.862 6.934 1,484,132 +0.05(+0.66%)
Oct 22, 2007 6.988 7.160 6.816 6.889 1,497,713 -0.14(-1.93%)
Oct 19, 2007 7.313 7.313 7.015 7.024 984,931 -0.29(-3.95%)
Oct 18, 2007 7.304 7.376 7.268 7.313 570,627 -0.05(-0.61%)
Oct 17, 2007 7.358 7.457 7.250 7.358 1,191,806 +0.11(+1.49%)
Oct 16, 2007 7.521 7.557 7.241 7.250 2,035,955 -0.31(-4.06%)
Oct 15, 2007 7.728 7.737 7.439 7.557 687,393 -0.17(-2.22%)
Oct 12, 2007 7.611 7.782 7.611 7.728 460,919 +0.11(+1.42%)
Oct 11, 2007 7.945 7.945 7.620 7.620 1,041,106 -0.27(-3.43%)
Oct 10, 2007 7.855 7.963 7.764 7.891 2,152,382 +0.07(+0.92%)
Oct 09, 2007 7.927 7.927 7.629 7.819 1,277,517 -0.05(-0.69%)
Oct 08, 2007 8.026 8.026 7.810 7.873 536,677 -0.10(-1.25%)
Oct 05, 2007 7.810 7.990 7.719 7.972 588,752 +0.23(+3.03%)
Oct 04, 2007 7.782 7.782 7.638 7.737 798,497 +0.02(+0.23%)
Oct 03, 2007 7.855 7.909 7.692 7.719 1,220,929 -0.17(-2.17%)
Oct 02, 2007 8.017 8.017 7.819 7.891 583,599 -0.09(-1.13%)
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.