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

Kulicke and Soffa (NQ: KLIC )

42.64 +1.73 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2015 10.82 10.49 10.49 10.49 329,236 -0.33(-3.07%)
Dec 30, 2015 10.89 10.97 10.74 10.82 368,259 -0.10(-0.91%)
Dec 29, 2015 10.92 11.06 10.88 10.92 305,169 +0.03(+0.25%)
Dec 28, 2015 10.89 10.92 10.76 10.90 400,744 -0.04(-0.33%)
Dec 24, 2015 10.91 10.93 10.93 10.93 174,517 -0.02(-0.16%)
Dec 23, 2015 10.88 11.14 10.83 10.95 687,151 +0.12(+1.08%)
Dec 22, 2015 10.64 11.00 10.53 10.83 936,928 +0.19(+1.77%)
Dec 21, 2015 10.54 10.67 10.38 10.64 873,897 +0.31(+3.05%)
Dec 18, 2015 9.979 10.33 9.836 10.33 4,903,073 +0.35(+3.51%)
Dec 17, 2015 9.863 10.23 9.356 9.979 1,412,210 +0.23(+2.40%)
Dec 16, 2015 9.970 9.979 9.377 9.746 2,132,807 -0.15(-1.54%)
Dec 15, 2015 9.683 10.03 9.683 9.899 782,921 +0.27(+2.80%)
Dec 14, 2015 9.548 9.719 9.445 9.629 1,001,600 +0.01(+0.09%)
Dec 11, 2015 9.890 9.917 9.602 9.620 879,310 -0.27(-2.73%)
Dec 10, 2015 9.970 10.15 9.872 9.890 891,341 -0.13(-1.26%)
Dec 09, 2015 9.961 10.32 9.952 10.02 1,016,816 +0.05(+0.54%)
Dec 08, 2015 9.952 10.20 9.800 9.961 1,195,078 -0.12(-1.16%)
Dec 07, 2015 10.73 10.76 10.01 10.08 1,475,933 -0.68(-6.35%)
Dec 04, 2015 10.50 10.80 10.50 10.76 518,733 +0.30(+2.84%)
Dec 03, 2015 10.83 10.88 10.45 10.46 362,361 -0.31(-2.92%)
Dec 02, 2015 10.64 10.90 10.62 10.78 839,360 +0.25(+2.39%)
Dec 01, 2015 10.65 10.70 10.49 10.53 652,504 -0.09(-0.85%)
Nov 30, 2015 10.42 10.64 10.40 10.62 394,915 +0.25(+2.43%)
Nov 27, 2015 10.30 10.39 10.29 10.37 208,252 +0.03(+0.26%)
Nov 25, 2015 10.30 10.34 10.34 10.34 338,357 +0.05(+0.53%)
Nov 24, 2015 9.952 10.34 9.952 10.29 521,504 +0.28(+2.79%)
Nov 23, 2015 10.16 10.25 9.952 10.01 692,941 -0.13(-1.33%)
Nov 20, 2015 10.38 10.48 10.11 10.14 753,540 -0.24(-2.34%)
Nov 19, 2015 9.827 10.53 9.480 10.38 1,451,381 +0.57(+5.77%)
Nov 18, 2015 9.737 10.25 9.350 9.818 1,383,870 +0.20(+2.06%)
Nov 17, 2015 9.224 9.629 8.604 9.620 2,731,452 -0.35(-3.52%)
Nov 16, 2015 9.836 10.03 9.836 9.970 643,541 +0.09(+0.91%)
Nov 13, 2015 9.872 9.979 9.800 9.881 547,178 -0.01(-0.09%)
Nov 12, 2015 9.773 9.952 9.746 9.890 882,055 +0.12(+1.20%)
Nov 11, 2015 9.593 9.854 9.467 9.773 518,327 +0.20(+2.07%)
Nov 10, 2015 9.674 9.674 9.530 9.575 494,090 -0.13(-1.39%)
Nov 09, 2015 9.764 9.764 9.368 9.710 356,273 -0.11(-1.10%)
Nov 06, 2015 9.674 9.872 9.296 9.818 245,873 +0.14(+1.49%)
Nov 05, 2015 9.395 9.728 9.395 9.674 316,036 +0.04(+0.37%)
Nov 04, 2015 9.782 9.791 9.629 9.638 310,898 -0.13(-1.29%)
Nov 03, 2015 9.665 9.809 9.638 9.764 219,558 +0.09(+0.93%)
Nov 02, 2015 9.548 9.782 9.548 9.674 310,793 +0.14(+1.51%)
Oct 30, 2015 9.521 9.593 9.458 9.530 293,272 +0.04(+0.38%)
Oct 29, 2015 9.566 9.575 9.404 9.494 354,409 -0.22(-2.22%)
Oct 28, 2015 9.413 9.710 9.386 9.710 532,260 +0.32(+3.45%)
Oct 27, 2015 9.368 9.530 9.314 9.386 548,952 -0.06(-0.67%)
Oct 26, 2015 9.476 9.521 9.359 9.449 522,458 -0.02(-0.19%)
Oct 23, 2015 9.251 9.503 9.143 9.467 477,213 +0.29(+3.13%)
Oct 22, 2015 9.188 9.323 9.116 9.179 277,241 +0.08(+0.89%)
Oct 21, 2015 9.224 9.440 9.080 9.098 566,919 +0.01(+0.10%)
Oct 20, 2015 9.008 9.116 8.991 9.089 342,841 +0.06(+0.70%)
Oct 19, 2015 9.026 9.188 8.982 9.026 316,628 -0.02(-0.20%)
Oct 16, 2015 9.332 9.332 9.026 9.044 374,498 -0.30(-3.18%)
Oct 15, 2015 9.152 9.373 9.152 9.341 531,811 +0.21(+2.26%)
Oct 14, 2015 8.838 9.242 8.838 9.134 610,474 +0.29(+3.25%)
Oct 13, 2015 8.999 9.035 8.829 8.847 426,780 -0.17(-1.89%)
Oct 12, 2015 9.026 9.080 8.946 9.017 345,812 +0.02(+0.20%)
Oct 09, 2015 8.973 9.067 8.919 8.999 433,583 -0.02(-0.20%)
Oct 08, 2015 8.865 9.044 8.622 9.017 692,305 +0.11(+1.21%)
Oct 07, 2015 8.640 8.937 8.622 8.910 884,972 +0.30(+3.44%)
Oct 06, 2015 8.478 8.658 8.451 8.613 462,777 +0.17(+2.02%)
Oct 05, 2015 8.208 8.469 8.208 8.442 695,488 +0.15(+1.84%)
Oct 02, 2015 8.118 8.361 8.091 8.289 561,650 +0.13(+1.54%)
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.