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

Kulicke and Soffa (NQ: KLIC )

44.77 +0.12 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 13.49 13.66 12.95 13.24 1,403,048 -0.33(-2.46%)
Oct 30, 2003 13.30 13.91 13.02 13.58 2,487,846 +0.28(+2.10%)
Oct 29, 2003 12.30 13.31 12.10 13.30 3,877,376 +0.71(+5.64%)
Oct 28, 2003 11.81 12.59 11.73 12.59 3,198,122 +1.22(+10.76%)
Oct 27, 2003 11.10 11.46 11.10 11.36 831,655 +0.33(+3.02%)
Oct 24, 2003 10.73 11.11 10.61 11.03 1,197,819 +0.23(+2.16%)
Oct 23, 2003 10.83 11.00 10.62 10.80 1,153,550 -0.58(-5.06%)
Oct 22, 2003 11.96 11.96 11.20 11.37 1,412,824 -0.74(-6.09%)
Oct 21, 2003 11.60 12.25 11.38 12.11 2,234,687 +0.79(+6.99%)
Oct 20, 2003 11.28 11.42 11.17 11.32 666,680 +0.11(+0.96%)
Oct 17, 2003 11.57 11.62 11.19 11.21 984,532 -0.42(-3.63%)
Oct 16, 2003 11.31 11.64 11.10 11.63 1,197,919 +0.32(+2.86%)
Oct 15, 2003 10.95 11.69 10.90 11.31 2,427,517 +0.33(+3.03%)
Oct 14, 2003 10.79 11.06 10.79 10.98 805,149 -0.11(-0.97%)
Oct 13, 2003 10.87 11.28 10.83 11.09 737,377 +0.33(+3.09%)
Oct 10, 2003 10.85 10.91 10.55 10.75 603,818 -0.06(-0.58%)
Oct 09, 2003 10.92 11.06 10.64 10.82 789,754 +0.14(+1.28%)
Oct 08, 2003 10.83 11.04 10.48 10.68 827,531 -0.15(-1.43%)
Oct 07, 2003 10.28 11.05 10.28 10.83 1,197,426 +0.27(+2.55%)
Oct 06, 2003 10.54 10.77 10.48 10.56 643,807 -0.11(-1.01%)
Oct 03, 2003 10.26 11.01 10.21 10.67 1,218,510 +0.67(+6.65%)
Oct 02, 2003 9.899 10.35 9.845 10.01 732,843 +0.03(+0.27%)
Oct 01, 2003 9.782 10.15 9.737 9.979 885,742 +0.22(+2.30%)
Sep 30, 2003 10.30 10.34 9.728 9.755 816,106 -0.40(-3.90%)
Sep 29, 2003 9.575 10.31 9.548 10.15 1,940,076 +0.74(+7.83%)
Sep 26, 2003 9.934 10.11 9.413 9.413 1,356,476 -0.49(-4.99%)
Sep 25, 2003 10.45 10.57 9.845 9.908 1,155,570 -0.38(-3.67%)
Sep 24, 2003 11.17 11.17 10.26 10.29 969,162 -0.88(-7.89%)
Sep 23, 2003 10.88 11.19 10.73 11.17 706,793 +0.39(+3.59%)
Sep 22, 2003 10.86 10.92 10.53 10.78 803,733 -0.28(-2.52%)
Sep 19, 2003 11.06 11.26 11.00 11.06 564,369 -0.13(-1.21%)
Sep 18, 2003 10.97 11.26 10.93 11.19 1,112,631 -0.06(-0.56%)
Sep 17, 2003 11.42 11.62 11.20 11.26 851,367 -0.19(-1.65%)
Sep 16, 2003 11.15 11.46 11.11 11.44 1,150,271 +0.45(+4.09%)
Sep 15, 2003 11.74 11.83 10.96 11.00 2,724,876 +0.31(+2.86%)
Sep 12, 2003 10.24 10.78 10.18 10.69 913,630 +0.21(+1.97%)
Sep 11, 2003 10.40 10.57 9.961 10.48 1,858,628 +0.10(+0.95%)
Sep 10, 2003 10.95 11.15 10.34 10.38 3,963,516 -1.21(-10.47%)
Sep 09, 2003 11.56 11.91 11.37 11.60 1,761,414 -0.04(-0.39%)
Sep 08, 2003 11.15 11.67 11.15 11.64 1,791,223 +0.50(+4.52%)
Sep 05, 2003 11.00 11.34 10.75 11.14 1,805,461 +0.08(+0.73%)
Sep 04, 2003 11.32 11.43 11.02 11.06 2,349,034 -0.07(-0.65%)
Sep 03, 2003 10.47 11.44 10.33 11.13 3,026,194 +0.67(+6.36%)
Sep 02, 2003 10.61 10.73 10.32 10.46 1,107,279 -0.09(-0.85%)
Aug 29, 2003 10.70 10.79 10.47 10.55 613,647 -0.17(-1.59%)
Aug 28, 2003 10.33 10.79 10.29 10.73 1,161,003 +0.51(+5.02%)
Aug 27, 2003 9.737 10.32 9.719 10.21 1,401,367 +0.42(+4.32%)
Aug 26, 2003 9.782 9.943 9.485 9.791 1,235,081 -0.21(-2.07%)
Aug 25, 2003 10.24 10.45 9.908 9.997 1,376,230 -0.40(-3.81%)
Aug 22, 2003 10.38 11.19 10.30 10.39 3,191,479 +0.14(+1.40%)
Aug 21, 2003 9.737 10.32 9.701 10.25 2,545,798 +0.67(+6.94%)
Aug 20, 2003 9.026 9.836 8.982 9.584 2,444,580 +0.23(+2.50%)
Aug 19, 2003 9.161 9.377 8.901 9.350 1,570,435 +0.24(+2.67%)
Aug 18, 2003 8.442 9.161 8.370 9.107 1,639,953 +0.73(+8.69%)
Aug 15, 2003 8.316 8.631 7.957 8.379 627,662 +0.11(+1.30%)
Aug 14, 2003 8.100 8.388 8.100 8.271 445,803 +0.01(+0.11%)
Aug 13, 2003 7.939 8.343 7.867 8.262 722,651 +0.32(+4.09%)
Aug 12, 2003 7.741 7.957 7.597 7.938 539,680 +0.28(+3.63%)
Aug 11, 2003 7.327 7.831 7.327 7.660 787,275 +0.31(+4.16%)
Aug 08, 2003 7.867 7.867 7.255 7.354 775,818 -0.41(-5.32%)
Aug 07, 2003 8.235 8.370 7.660 7.768 1,494,243 -0.52(-6.29%)
Aug 06, 2003 8.208 8.505 8.064 8.289 1,307,824 +0.14(+1.77%)
Aug 05, 2003 8.478 8.613 8.109 8.145 1,293,031 -0.28(-3.31%)
Aug 04, 2003 8.181 8.478 8.002 8.424 1,932,261 +0.61(+7.83%)
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.