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

Kulicke and Soffa (NQ: KLIC )

41.66 -0.98 (-2.30%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Dec 29, 2006 7.363 7.651 7.363 7.552 1,204,056 +0.18(+2.44%)
Dec 28, 2006 7.372 7.471 7.363 7.372 495,797 -0.04(-0.61%)
Dec 27, 2006 7.345 7.453 7.336 7.417 467,270 +0.06(+0.86%)
Dec 26, 2006 7.201 7.417 7.201 7.354 627,856 +0.13(+1.87%)
Dec 22, 2006 7.264 7.318 7.192 7.219 769,746 -0.04(-0.50%)
Dec 21, 2006 7.273 7.417 7.237 7.255 681,820 -0.04(-0.62%)
Dec 20, 2006 7.228 7.435 7.228 7.300 1,227,218 +0.07(+1.00%)
Dec 19, 2006 7.282 7.282 7.183 7.228 913,418 -0.11(-1.47%)
Dec 18, 2006 7.327 7.570 7.291 7.336 1,090,046 -0.11(-1.45%)
Dec 15, 2006 7.246 7.498 7.246 7.444 1,519,049 +0.21(+2.86%)
Dec 14, 2006 7.255 7.354 7.219 7.237 1,379,772 +0.02(+0.25%)
Dec 13, 2006 7.399 7.399 7.183 7.219 816,342 -0.13(-1.71%)
Dec 12, 2006 7.309 7.399 7.264 7.345 964,624 +0.05(+0.74%)
Dec 11, 2006 7.255 7.417 7.246 7.291 1,206,783 +0.04(+0.50%)
Dec 08, 2006 7.237 7.381 7.201 7.255 1,588,586 -0.04(-0.62%)
Dec 07, 2006 7.444 7.507 7.300 7.300 679,681 -0.14(-1.93%)
Dec 06, 2006 7.417 7.525 7.264 7.444 840,200 +0.01(+0.12%)
Dec 05, 2006 7.363 7.498 7.327 7.435 1,362,189 +0.12(+1.60%)
Dec 04, 2006 7.228 7.390 7.165 7.318 1,958,368 +0.04(+0.49%)
Dec 01, 2006 7.318 7.471 7.156 7.282 1,267,550 -0.08(-1.10%)
Nov 30, 2006 7.255 7.543 7.174 7.363 1,962,182 +0.08(+1.11%)
Nov 29, 2006 7.444 7.471 7.192 7.282 1,465,246 -0.09(-1.22%)
Nov 28, 2006 7.165 7.381 7.120 7.372 1,943,133 +0.17(+2.37%)
Nov 27, 2006 7.534 7.534 7.147 7.201 2,096,774 -0.33(-4.42%)
Nov 24, 2006 7.372 7.561 7.372 7.534 513,590 +0.09(+1.21%)
Nov 22, 2006 7.444 7.489 7.408 7.444 1,194,154 +0.02(+0.24%)
Nov 21, 2006 7.381 7.489 7.381 7.426 1,409,479 +0.03(+0.36%)
Nov 20, 2006 7.462 7.588 7.327 7.399 1,831,320 -0.12(-1.56%)
Nov 17, 2006 7.543 7.543 7.354 7.516 1,911,778 -0.10(-1.30%)
Nov 16, 2006 7.651 7.939 7.327 7.615 4,002,428 -0.41(-5.15%)
Nov 15, 2006 8.064 8.262 7.912 8.029 1,076,223 -0.02(-0.22%)
Nov 14, 2006 7.777 8.073 7.597 8.046 995,684 +0.31(+4.07%)
Nov 13, 2006 7.660 7.813 7.561 7.732 736,178 +0.09(+1.18%)
Nov 10, 2006 7.516 7.678 7.453 7.642 531,799 +0.10(+1.31%)
Nov 09, 2006 7.903 7.912 7.462 7.543 855,287 -0.30(-3.78%)
Nov 08, 2006 7.723 7.867 7.624 7.840 487,620 +0.09(+1.16%)
Nov 07, 2006 7.651 7.957 7.642 7.750 710,175 +0.07(+0.94%)
Nov 06, 2006 7.669 7.786 7.579 7.678 873,955 +0.07(+0.95%)
Nov 03, 2006 7.579 7.714 7.363 7.606 1,033,889 +0.07(+0.95%)
Nov 02, 2006 7.624 7.741 7.462 7.534 1,529,869 -0.17(-2.22%)
Nov 01, 2006 7.687 7.912 7.633 7.705 3,001,605 -0.37(-4.57%)
Oct 31, 2006 7.984 8.172 7.984 8.073 1,330,420 +0.10(+1.24%)
Oct 30, 2006 7.993 8.046 7.948 7.975 741,356 -0.05(-0.67%)
Oct 27, 2006 8.046 8.289 7.975 8.029 1,404,992 -0.04(-0.56%)
Oct 26, 2006 8.029 8.100 7.912 8.073 798,065 +0.10(+1.24%)
Oct 25, 2006 7.750 8.011 7.750 7.975 911,331 +0.22(+2.90%)
Oct 24, 2006 7.777 7.894 7.732 7.750 962,403 -0.07(-0.92%)
Oct 23, 2006 7.840 7.903 7.786 7.822 694,038 -0.07(-0.91%)
Oct 20, 2006 7.858 7.957 7.768 7.894 534,920 +0.05(+0.69%)
Oct 19, 2006 7.867 8.046 7.705 7.840 1,233,062 -0.06(-0.80%)
Oct 18, 2006 8.577 8.622 7.876 7.903 2,075,854 -0.64(-7.47%)
Oct 17, 2006 8.559 8.649 8.307 8.541 839,262 -0.04(-0.42%)
Oct 16, 2006 8.586 8.694 8.541 8.577 663,564 +0.04(+0.53%)
Oct 13, 2006 8.361 8.649 8.344 8.532 927,168 +0.13(+1.50%)
Oct 12, 2006 8.271 8.424 8.127 8.406 891,258 +0.12(+1.41%)
Oct 11, 2006 8.091 8.424 8.091 8.289 1,297,311 +0.11(+1.32%)
Oct 10, 2006 8.055 8.235 7.984 8.181 1,211,522 +0.09(+1.11%)
Oct 09, 2006 7.975 8.154 7.849 8.091 899,063 -0.01(-0.11%)
Oct 06, 2006 8.181 8.217 7.966 8.100 870,750 -0.12(-1.42%)
Oct 05, 2006 7.984 8.235 7.921 8.217 1,258,838 +0.25(+3.16%)
Oct 04, 2006 7.642 8.002 7.606 7.966 925,724 +0.32(+4.24%)
Oct 03, 2006 7.642 7.777 7.507 7.642 1,215,497 -0.08(-1.05%)
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.