Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.31 +0.19 (+0.40%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.692 9.899 9.683 9.728 646,940 -0.01(-0.09%)
Feb 27, 2013 9.593 9.809 9.512 9.737 500,437 +0.15(+1.59%)
Feb 26, 2013 9.728 9.791 9.521 9.584 1,079,347 -0.06(-0.65%)
Feb 25, 2013 10.01 10.04 9.638 9.647 580,272 -0.24(-2.45%)
Feb 22, 2013 9.917 10.07 9.768 9.890 679,460 +0.06(+0.64%)
Feb 21, 2013 10.07 10.08 9.710 9.827 640,746 -0.27(-2.67%)
Feb 20, 2013 10.31 10.36 10.10 10.10 412,231 -0.21(-2.01%)
Feb 19, 2013 10.25 10.33 10.18 10.30 542,761 -0.02(-0.17%)
Feb 15, 2013 10.38 10.41 10.27 10.32 378,473 -0.04(-0.43%)
Feb 14, 2013 10.20 10.40 10.20 10.37 545,978 +0.11(+1.05%)
Feb 13, 2013 10.34 10.34 10.11 10.26 819,076 -0.04(-0.44%)
Feb 12, 2013 10.33 10.33 10.21 10.30 521,282 +0.02(+0.18%)
Feb 11, 2013 10.36 10.36 10.23 10.29 468,906 -0.04(-0.44%)
Feb 08, 2013 10.28 10.43 10.28 10.33 504,681 +0.04(+0.44%)
Feb 07, 2013 10.32 10.38 10.15 10.29 681,508 +0.00(+0.00%)
Feb 06, 2013 10.32 10.44 10.23 10.29 796,626 +0.07(+0.70%)
Feb 04, 2013 10.42 10.45 10.19 10.21 801,895 -0.26(-2.49%)
Feb 01, 2013 10.20 10.51 10.19 10.47 932,535 +0.30(+2.92%)
Jan 31, 2013 10.11 10.29 10.06 10.18 1,437,609 +0.01(+0.09%)
Jan 30, 2013 10.37 10.48 9.934 10.17 3,231,554 -0.42(-3.99%)
Jan 29, 2013 10.61 10.90 10.22 10.59 4,610,574 -0.96(-8.33%)
Jan 28, 2013 11.46 11.64 11.39 11.55 1,423,614 +0.23(+2.07%)
Jan 25, 2013 11.34 11.50 11.27 11.32 1,083,452 +0.07(+0.64%)
Jan 24, 2013 11.17 11.45 11.09 11.25 725,489 +0.03(+0.24%)
Jan 23, 2013 11.28 11.28 11.16 11.22 603,144 +0.00(+0.00%)
Jan 22, 2013 11.29 11.37 11.18 11.22 739,760 -0.09(-0.80%)
Jan 18, 2013 11.36 11.41 11.21 11.31 1,384,970 -0.07(-0.63%)
Jan 17, 2013 11.31 11.52 11.15 11.38 923,474 +0.19(+1.69%)
Jan 16, 2013 11.02 11.34 10.91 11.19 608,696 +0.20(+1.80%)
Jan 15, 2013 11.11 11.11 10.96 11.00 391,010 -0.13(-1.13%)
Jan 14, 2013 11.10 11.22 10.94 11.12 471,060 +0.03(+0.24%)
Jan 11, 2013 11.10 11.25 11.00 11.09 483,870 -0.01(-0.08%)
Jan 10, 2013 11.11 11.19 10.98 11.10 662,978 +0.13(+1.23%)
Jan 09, 2013 10.75 11.17 10.62 10.97 735,101 +0.28(+2.61%)
Jan 08, 2013 10.96 11.03 10.62 10.69 1,001,187 -0.23(-2.14%)
Jan 07, 2013 11.11 11.16 10.88 10.92 556,288 -0.22(-2.02%)
Jan 04, 2013 11.23 11.23 11.06 11.15 373,300 -0.04(-0.32%)
Jan 03, 2013 11.35 11.35 11.13 11.18 653,677 -0.22(-1.89%)
Jan 02, 2013 11.21 11.53 10.76 11.40 1,445,587 +0.64(+5.93%)
Dec 31, 2012 10.40 10.77 10.40 10.76 635,454 +0.32(+3.10%)
Dec 28, 2012 10.41 10.57 10.41 10.44 468,259 -0.03(-0.26%)
Dec 27, 2012 10.51 10.55 10.37 10.46 636,869 +0.00(+0.00%)
Dec 26, 2012 10.64 10.73 10.44 10.46 475,117 -0.17(-1.61%)
Dec 24, 2012 10.66 10.73 10.55 10.64 236,160 +0.01(+0.08%)
Dec 21, 2012 10.52 10.64 10.42 10.63 1,097,412 -0.20(-1.83%)
Dec 20, 2012 10.68 10.82 10.56 10.82 835,863 +0.17(+1.60%)
Dec 19, 2012 10.52 10.74 10.46 10.65 852,645 +0.19(+1.80%)
Dec 18, 2012 10.34 10.55 10.30 10.46 825,335 +0.14(+1.39%)
Dec 17, 2012 10.37 10.44 10.24 10.32 544,403 -0.02(-0.17%)
Dec 14, 2012 10.41 10.50 10.22 10.34 645,277 -0.09(-0.86%)
Dec 13, 2012 10.64 10.71 10.41 10.43 578,944 -0.25(-2.36%)
Dec 12, 2012 10.68 10.72 10.53 10.68 563,285 +0.07(+0.68%)
Dec 11, 2012 10.66 10.70 10.39 10.61 419,886 +0.01(+0.08%)
Dec 10, 2012 10.43 10.73 10.43 10.60 608,555 +0.04(+0.34%)
Dec 07, 2012 10.53 10.57 10.43 10.56 491,819 +0.06(+0.60%)
Dec 06, 2012 10.21 10.53 10.21 10.50 805,238 +0.24(+2.37%)
Dec 05, 2012 10.29 10.29 10.14 10.26 770,001 -0.02(-0.17%)
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.