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

Kulicke and Soffa (NQ: KLIC )

46.99 -0.12 (-0.27%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 26, 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, 2016 11.26 11.28 11.15 11.23 440,926 +0.03(+0.24%)
May 27, 2016 11.04 11.20 11.20 11.20 455,035 +0.21(+1.88%)
May 26, 2016 11.01 11.16 10.95 11.00 223,783 +0.03(+0.25%)
May 25, 2016 11.02 11.09 10.82 10.97 326,276 -0.03(-0.25%)
May 24, 2016 10.71 11.01 10.62 11.00 372,301 +0.31(+2.95%)
May 23, 2016 10.48 10.84 10.37 10.68 371,403 +0.23(+2.24%)
May 20, 2016 10.20 10.52 10.05 10.45 333,955 +0.33(+3.29%)
May 19, 2016 10.13 10.19 10.03 10.11 234,496 -0.05(-0.53%)
May 18, 2016 10.06 10.25 10.05 10.17 299,804 +0.11(+1.07%)
May 17, 2016 10.18 10.29 10.02 10.06 282,759 -0.13(-1.24%)
May 16, 2016 10.16 10.30 10.08 10.19 187,623 +0.09(+0.89%)
May 13, 2016 10.12 10.23 10.07 10.10 233,460 -0.02(-0.18%)
May 12, 2016 10.36 10.39 10.06 10.11 295,620 -0.21(-2.00%)
May 11, 2016 10.31 10.41 10.27 10.32 218,971 -0.03(-0.26%)
May 10, 2016 10.19 10.43 10.16 10.35 345,374 +0.18(+1.77%)
May 09, 2016 10.20 10.31 10.11 10.17 324,284 +0.00(+0.00%)
May 06, 2016 10.36 10.46 9.934 10.17 515,330 -0.25(-2.42%)
May 05, 2016 10.27 10.60 10.27 10.42 582,458 +0.22(+2.20%)
May 04, 2016 10.97 11.06 10.07 10.20 1,092,378 +0.16(+1.61%)
May 03, 2016 9.737 10.04 9.557 10.03 771,541 +0.33(+3.43%)
May 02, 2016 9.638 9.872 9.548 9.701 473,447 +0.06(+0.65%)
Apr 29, 2016 9.863 9.952 9.566 9.638 369,974 -0.27(-2.72%)
Apr 28, 2016 9.961 10.04 9.836 9.908 249,739 -0.13(-1.34%)
Apr 27, 2016 9.917 10.05 9.845 10.04 247,272 +0.09(+0.90%)
Apr 26, 2016 10.02 10.07 9.881 9.952 181,940 +0.02(+0.18%)
Apr 25, 2016 10.02 10.13 9.890 9.934 223,738 -0.08(-0.81%)
Apr 22, 2016 9.890 10.11 9.890 10.02 683,945 +0.09(+0.91%)
Apr 21, 2016 9.890 9.979 9.795 9.926 240,026 +0.02(+0.18%)
Apr 20, 2016 9.997 10.07 9.800 9.908 343,177 -0.09(-0.90%)
Apr 19, 2016 10.10 10.12 9.975 9.997 248,616 -0.05(-0.54%)
Apr 18, 2016 10.13 10.20 10.05 10.05 156,795 -0.08(-0.80%)
Apr 15, 2016 10.15 10.27 10.10 10.13 182,532 -0.04(-0.35%)
Apr 14, 2016 10.14 10.19 10.03 10.17 194,580 -0.01(-0.09%)
Apr 13, 2016 10.02 10.18 9.988 10.18 312,809 +0.16(+1.62%)
Apr 12, 2016 9.997 10.08 9.854 10.02 201,469 +0.06(+0.63%)
Apr 11, 2016 10.02 10.20 9.952 9.952 256,380 -0.06(-0.63%)
Apr 08, 2016 9.952 10.08 9.943 10.02 308,283 +0.17(+1.73%)
Apr 07, 2016 9.863 9.926 9.741 9.845 620,522 -0.10(-0.99%)
Apr 06, 2016 9.719 9.997 9.656 9.943 553,773 +0.21(+2.12%)
Apr 05, 2016 9.961 9.961 9.705 9.737 315,822 -0.33(-3.30%)
Apr 04, 2016 10.11 10.16 9.890 10.07 308,733 -0.04(-0.44%)
Apr 01, 2016 10.10 10.19 10.01 10.11 234,562 -0.06(-0.62%)
Mar 31, 2016 10.11 10.29 10.09 10.18 282,775 +0.07(+0.71%)
Mar 30, 2016 9.934 10.17 9.934 10.11 357,725 +0.24(+2.46%)
Mar 29, 2016 9.602 10.05 9.485 9.863 488,600 +0.21(+2.14%)
Mar 28, 2016 9.854 9.854 9.548 9.656 484,521 -0.21(-2.10%)
Mar 24, 2016 9.827 9.863 9.863 9.863 324,231 +0.02(+0.18%)
Mar 23, 2016 10.13 10.20 9.845 9.845 447,737 -0.27(-2.67%)
Mar 22, 2016 10.36 10.36 10.02 10.11 280,817 -0.23(-2.26%)
Mar 21, 2016 10.20 10.35 9.863 10.35 692,031 +0.14(+1.41%)
Mar 18, 2016 9.926 10.26 9.728 10.20 499,675 +0.29(+2.90%)
Mar 17, 2016 9.836 9.934 9.710 9.917 278,037 +0.04(+0.46%)
Mar 16, 2016 9.791 9.890 9.719 9.872 249,117 +0.09(+0.92%)
Mar 15, 2016 9.782 9.890 9.710 9.782 306,536 -0.08(-0.82%)
Mar 14, 2016 10.02 10.06 9.845 9.863 420,754 -0.16(-1.61%)
Mar 11, 2016 9.970 10.07 9.737 10.02 528,732 +0.11(+1.09%)
Mar 10, 2016 9.961 9.961 9.800 9.917 297,465 +0.03(+0.27%)
Mar 09, 2016 10.03 10.13 9.809 9.890 355,332 -0.08(-0.81%)
Mar 08, 2016 9.943 10.03 9.809 9.970 538,488 -0.05(-0.54%)
Mar 07, 2016 10.09 10.15 9.917 10.02 511,346 -0.14(-1.42%)
Mar 04, 2016 10.22 10.23 10.11 10.17 748,045 +0.03(+0.27%)
Mar 03, 2016 10.11 10.25 10.10 10.14 638,908 -0.01(-0.09%)
Mar 02, 2016 10.23 10.30 10.14 10.15 426,575 -0.12(-1.14%)
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.