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

Kulicke and Soffa (NQ: KLIC )

45.57 -0.71 (-1.53%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 1, 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 31, 2013 11.10 11.34 11.09 11.20 621,782 +0.01(+0.08%)
May 30, 2013 11.06 11.28 11.02 11.19 0 +0.08(+0.73%)
May 29, 2013 10.90 11.15 10.85 11.11 567,880 +0.14(+1.32%)
May 28, 2013 11.04 11.20 10.87 10.96 709,060 +0.13(+1.17%)
May 24, 2013 10.64 10.98 10.59 10.83 0 +0.15(+1.44%)
May 23, 2013 10.44 10.70 10.41 10.68 0 +0.16(+1.54%)
May 22, 2013 10.88 10.89 10.40 10.52 1,107,943 -0.25(-2.35%)
May 21, 2013 10.46 11.11 10.44 10.77 0 +0.34(+3.29%)
May 20, 2013 10.49 10.61 10.38 10.43 0 -0.05(-0.43%)
May 17, 2013 10.25 10.50 10.22 10.47 0 +0.23(+2.29%)
May 16, 2013 10.18 10.33 10.18 10.24 543,252 +0.00(+0.00%)
May 15, 2013 10.15 10.42 10.08 10.24 0 +0.06(+0.62%)
May 13, 2013 10.37 10.40 10.09 10.18 0 -0.25(-2.42%)
May 10, 2013 10.40 10.44 10.31 10.43 0 +0.03(+0.26%)
May 09, 2013 10.31 10.51 10.30 10.40 0 +0.02(+0.17%)
May 08, 2013 10.39 10.47 10.31 10.38 0 -0.04(-0.35%)
May 07, 2013 10.30 10.52 10.26 10.42 0 +0.13(+1.23%)
May 06, 2013 10.27 10.42 10.20 10.29 0 +0.01(+0.09%)
May 03, 2013 10.19 10.43 10.00 10.28 0 +0.28(+2.80%)
May 02, 2013 10.18 10.18 9.904 10.00 0 -0.12(-1.16%)
May 01, 2013 10.39 10.39 10.05 10.12 822,002 -0.32(-3.03%)
Apr 30, 2013 10.02 10.81 9.949 10.44 0 +0.37(+3.68%)
Apr 29, 2013 10.04 10.14 9.931 10.07 627,619 +0.10(+1.00%)
Apr 26, 2013 10.08 10.12 9.931 9.967 1,012,122 -0.15(-1.52%)
Apr 25, 2013 9.850 10.13 9.796 10.12 823,250 +0.33(+3.41%)
Apr 24, 2013 9.715 9.877 9.660 9.787 0 +0.05(+0.56%)
Apr 23, 2013 9.651 9.787 9.489 9.733 534,859 +0.20(+2.08%)
Apr 22, 2013 9.444 9.561 9.101 9.534 582,738 +0.13(+1.34%)
Apr 19, 2013 9.245 9.426 9.182 9.408 742,090 +0.25(+2.76%)
Apr 18, 2013 9.417 9.435 9.101 9.155 1,039,646 -0.17(-1.84%)
Apr 17, 2013 9.715 9.751 9.299 9.326 953,156 -0.44(-4.53%)
Apr 16, 2013 9.651 9.886 9.593 9.769 690,153 +0.21(+2.17%)
Apr 15, 2013 9.868 9.868 9.498 9.561 913,625 -0.37(-3.73%)
Apr 12, 2013 9.832 10.00 9.751 9.931 642,798 +0.01(+0.09%)
Apr 11, 2013 10.11 10.13 9.904 9.922 579,552 -0.21(-2.05%)
Apr 10, 2013 9.895 10.15 9.843 10.13 524,176 +0.31(+3.13%)
Apr 09, 2013 9.724 9.931 9.656 9.823 497,151 +0.11(+1.12%)
Apr 08, 2013 9.480 9.760 9.426 9.715 616,862 +0.24(+2.57%)
Apr 05, 2013 9.552 9.638 9.372 9.471 689,989 -0.23(-2.37%)
Apr 04, 2013 9.462 9.778 9.317 9.701 1,041,131 +0.28(+3.02%)
Apr 03, 2013 9.697 9.778 9.372 9.417 945,192 -0.20(-2.11%)
Apr 02, 2013 10.27 10.27 9.579 9.620 1,211,480 -0.57(-5.62%)
Apr 01, 2013 10.50 10.53 10.09 10.19 559,267 -0.24(-2.34%)
Mar 28, 2013 10.23 10.48 10.23 10.44 804,022 +0.24(+2.39%)
Mar 27, 2013 10.05 10.21 9.967 10.19 707,661 +0.09(+0.89%)
Mar 26, 2013 9.922 10.13 9.895 10.10 720,515 +0.26(+2.66%)
Mar 25, 2013 9.958 10.07 9.697 9.841 569,275 -0.04(-0.37%)
Mar 22, 2013 9.877 9.976 9.841 9.877 378,456 +0.10(+1.02%)
Mar 21, 2013 9.913 9.994 9.778 9.778 632,671 -0.19(-1.90%)
Mar 20, 2013 9.949 10.08 9.895 9.967 805,600 +0.08(+0.82%)
Mar 19, 2013 9.967 10.14 9.769 9.886 625,349 -0.08(-0.82%)
Mar 18, 2013 9.841 10.01 9.748 9.967 794,184 +0.04(+0.36%)
Mar 15, 2013 10.32 10.36 9.895 9.931 964,671 -0.41(-3.93%)
Mar 14, 2013 10.29 10.49 10.19 10.34 666,590 +0.11(+1.06%)
Mar 13, 2013 10.19 10.23 10.07 10.23 384,050 +0.04(+0.35%)
Mar 12, 2013 10.01 10.29 9.985 10.19 608,922 +0.17(+1.71%)
Mar 11, 2013 10.08 10.09 9.877 10.02 608,433 -0.04(-0.36%)
Mar 08, 2013 10.10 10.13 9.958 10.06 304,344 +0.05(+0.54%)
Mar 07, 2013 9.958 10.06 9.886 10.00 699,529 +0.10(+1.00%)
Mar 06, 2013 9.850 9.922 9.797 9.904 361,430 +0.13(+1.29%)
Mar 05, 2013 9.787 9.850 9.760 9.778 534,100 +0.11(+1.12%)
Mar 04, 2013 9.633 9.778 9.552 9.669 626,835 +0.02(+0.19%)
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.