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

Kulicke and Soffa (NQ: KLIC )

47.00 +0.98 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 5.995 6.040 5.516 5.688 1,760,328 +0.06(+1.12%)
May 29, 2003 5.426 5.769 5.417 5.625 1,320,606 +0.21(+3.83%)
May 28, 2003 5.643 5.670 5.399 5.417 946,454 -0.23(-4.15%)
May 27, 2003 5.011 5.841 4.966 5.652 2,232,836 +0.58(+11.39%)
May 23, 2003 5.282 5.282 4.966 5.074 856,295 -0.13(-2.43%)
May 22, 2003 4.695 5.381 4.695 5.200 2,246,570 +0.50(+10.56%)
May 21, 2003 4.740 4.785 4.686 4.704 284,877 -0.07(-1.51%)
May 20, 2003 4.713 4.785 4.623 4.776 877,450 +0.17(+3.73%)
May 19, 2003 4.785 4.785 4.595 4.604 505,292 -0.14(-3.04%)
May 16, 2003 4.749 4.948 4.695 4.749 667,668 -0.20(-4.01%)
May 15, 2003 5.155 5.218 4.785 4.948 764,917 -0.21(-4.03%)
May 14, 2003 5.083 5.173 4.920 5.155 640,421 +0.05(+1.06%)
May 13, 2003 5.002 5.182 4.902 5.101 480,925 +0.08(+1.62%)
May 12, 2003 4.875 5.056 4.866 5.020 560,673 +0.10(+2.02%)
May 09, 2003 4.902 5.047 4.884 4.920 680,074 +0.07(+1.49%)
May 08, 2003 4.920 4.948 4.785 4.848 747,970 -0.07(-1.47%)
May 07, 2003 5.083 5.110 4.830 4.920 1,293,359 -0.25(-4.90%)
May 06, 2003 5.110 5.363 5.047 5.174 1,470,909 +0.04(+0.72%)
May 05, 2003 4.848 5.173 4.821 5.137 1,765,202 +0.31(+6.36%)
May 02, 2003 4.623 4.911 4.577 4.830 584,487 +0.25(+5.52%)
May 01, 2003 4.713 4.776 4.523 4.577 519,359 -0.10(-2.12%)
Apr 30, 2003 4.740 4.875 4.650 4.677 663,903 -0.05(-1.15%)
Apr 29, 2003 4.794 4.939 4.604 4.731 703,887 +0.05(+0.96%)
Apr 28, 2003 4.559 4.731 4.514 4.686 845,108 +0.14(+2.98%)
Apr 25, 2003 4.785 4.794 4.442 4.550 986,661 -0.28(-5.79%)
Apr 24, 2003 5.002 5.065 4.794 4.830 557,129 -0.25(-4.97%)
Apr 23, 2003 5.182 5.191 4.767 5.083 3,562,857 -0.51(-9.19%)
Apr 22, 2003 5.444 5.643 5.173 5.598 1,469,358 +0.14(+2.65%)
Apr 21, 2003 4.966 5.589 4.920 5.453 2,124,511 +0.60(+12.48%)
Apr 17, 2003 4.650 4.902 4.505 4.848 833,921 +0.31(+6.76%)
Apr 16, 2003 4.650 4.740 4.496 4.541 368,724 +0.07(+1.62%)
Apr 15, 2003 4.469 4.695 4.334 4.469 426,430 -0.01(-0.20%)
Apr 14, 2003 4.595 4.623 4.307 4.478 699,014 -0.03(-0.60%)
Apr 11, 2003 4.514 4.722 4.469 4.505 618,380 +0.04(+0.81%)
Apr 10, 2003 4.559 4.568 4.370 4.469 435,734 -0.05(-1.00%)
Apr 09, 2003 4.740 4.758 4.496 4.514 476,051 -0.22(-4.58%)
Apr 08, 2003 4.704 4.767 4.586 4.731 429,864 -0.06(-1.32%)
Apr 07, 2003 4.875 4.966 4.731 4.794 591,354 +0.21(+4.53%)
Apr 04, 2003 4.469 4.641 4.424 4.586 830,930 +0.17(+3.89%)
Apr 03, 2003 4.559 4.595 4.415 4.415 556,132 -0.14(-2.98%)
Apr 02, 2003 4.388 4.641 4.379 4.550 575,958 +0.29(+6.78%)
Apr 01, 2003 4.252 4.379 4.162 4.261 623,918 -0.03(-0.63%)
Mar 31, 2003 4.433 4.514 4.288 4.288 542,847 -0.27(-5.94%)
Mar 28, 2003 4.695 4.722 4.514 4.559 300,052 -0.18(-3.81%)
Mar 27, 2003 4.785 4.821 4.695 4.740 379,229 -0.11(-2.23%)
Mar 26, 2003 4.966 5.056 4.704 4.848 799,043 -0.07(-1.47%)
Mar 25, 2003 4.930 5.047 4.785 4.920 311,589 -0.02(-0.37%)
Mar 24, 2003 4.920 5.056 4.875 4.939 896,240 -0.19(-3.70%)
Mar 21, 2003 5.146 5.205 5.020 5.128 679,204 +0.08(+1.61%)
Mar 20, 2003 4.722 5.164 4.559 5.047 1,080,647 +0.04(+0.72%)
Mar 19, 2003 5.020 5.101 4.948 5.011 1,846,982 -0.06(-1.25%)
Mar 18, 2003 5.056 5.092 4.893 5.074 2,272,801 +0.24(+5.05%)
Mar 17, 2003 4.424 5.011 4.424 4.830 996,213 +0.28(+6.15%)
Mar 14, 2003 4.650 4.776 4.488 4.550 625,269 -0.02(-0.40%)
Mar 13, 2003 4.316 4.641 4.288 4.568 1,499,485 +0.51(+12.44%)
Mar 12, 2003 4.108 4.153 3.964 4.063 1,074,647 -0.03(-0.66%)
Mar 11, 2003 3.991 4.189 3.973 4.090 358,201 +0.10(+2.49%)
Mar 10, 2003 4.090 4.143 3.991 3.991 231,158 -0.14(-3.28%)
Mar 07, 2003 4.126 4.234 4.036 4.126 455,440 -0.09(-2.14%)
Mar 06, 2003 4.334 4.397 4.153 4.216 954,097 -0.12(-2.71%)
Mar 05, 2003 4.478 4.514 4.153 4.334 1,495,387 -0.14(-3.23%)
Mar 04, 2003 4.767 4.812 4.442 4.478 766,689 -0.28(-5.88%)
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.