Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.80 +0.78 (+1.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.028 9.697 8.866 9.010 3,169,403 +0.16(+1.84%)
Apr 27, 2007 8.875 9.019 8.794 8.848 1,537,676 -0.15(-1.71%)
Apr 26, 2007 8.812 9.028 8.812 9.001 698,730 +0.10(+1.12%)
Apr 25, 2007 8.821 8.938 8.712 8.902 952,183 +0.13(+1.44%)
Apr 24, 2007 8.767 8.947 8.712 8.776 1,041,522 +0.00(+0.00%)
Apr 23, 2007 8.821 8.857 8.712 8.776 578,705 -0.08(-0.92%)
Apr 20, 2007 8.965 8.965 8.740 8.857 827,412 +0.03(+0.31%)
Apr 19, 2007 8.749 8.947 8.694 8.830 844,592 +0.04(+0.41%)
Apr 18, 2007 8.676 8.911 8.667 8.794 751,542 +0.08(+0.93%)
Apr 17, 2007 8.884 8.884 8.613 8.712 889,013 -0.14(-1.53%)
Apr 16, 2007 8.785 8.875 8.712 8.848 542,990 +0.10(+1.14%)
Apr 13, 2007 8.721 8.776 8.433 8.749 1,072,165 +0.04(+0.41%)
Apr 12, 2007 8.631 8.767 8.532 8.712 1,363,221 +0.08(+0.94%)
Apr 11, 2007 8.866 8.920 8.604 8.631 850,762 -0.22(-2.45%)
Apr 10, 2007 8.767 8.875 8.721 8.848 692,451 +0.05(+0.62%)
Apr 09, 2007 8.965 8.965 8.767 8.794 1,237,901 -0.17(-1.91%)
Apr 05, 2007 8.776 8.965 8.776 8.965 528,512 +0.19(+2.16%)
Apr 04, 2007 8.803 8.911 8.740 8.776 1,448,370 -0.05(-0.51%)
Apr 03, 2007 8.342 8.857 8.342 8.821 1,595,674 +0.51(+6.20%)
Apr 02, 2007 8.342 8.433 8.225 8.306 437,079 -0.05(-0.54%)
Mar 30, 2007 8.396 8.433 8.252 8.351 723,779 -0.02(-0.22%)
Mar 29, 2007 8.424 8.451 8.234 8.369 889,571 +0.02(+0.22%)
Mar 28, 2007 8.378 8.514 8.243 8.351 1,095,057 -0.09(-1.07%)
Mar 27, 2007 8.478 8.487 8.378 8.442 564,861 -0.07(-0.85%)
Mar 26, 2007 8.442 8.514 8.333 8.514 815,972 +0.07(+0.86%)
Mar 23, 2007 8.478 8.548 8.360 8.442 683,858 -0.05(-0.53%)
Mar 22, 2007 8.577 8.595 8.396 8.487 604,903 -0.07(-0.84%)
Mar 21, 2007 8.378 8.604 8.351 8.559 815,674 +0.18(+2.16%)
Mar 20, 2007 8.279 8.469 8.207 8.378 932,830 +0.10(+1.20%)
Mar 19, 2007 8.171 8.315 8.171 8.279 1,167,994 +0.14(+1.78%)
Mar 16, 2007 8.234 8.252 8.053 8.135 1,002,844 -0.12(-1.42%)
Mar 15, 2007 8.162 8.315 8.153 8.252 614,820 +0.10(+1.22%)
Mar 14, 2007 8.044 8.162 7.927 8.153 923,935 +0.10(+1.23%)
Mar 13, 2007 8.351 8.315 8.044 8.053 1,132,361 -0.30(-3.57%)
Mar 12, 2007 8.387 8.405 8.234 8.351 1,090,634 +0.13(+1.54%)
Mar 09, 2007 8.369 8.469 8.117 8.225 1,037,959 -0.08(-0.98%)
Mar 08, 2007 8.243 8.387 8.216 8.306 868,599 +0.14(+1.66%)
Mar 07, 2007 8.189 8.351 8.062 8.171 1,169,638 -0.05(-0.66%)
Mar 06, 2007 8.008 8.297 8.008 8.225 891,037 +0.28(+3.52%)
Mar 05, 2007 8.132 8.288 7.936 7.945 2,243,482 -0.31(-3.72%)
Mar 02, 2007 8.396 8.550 8.243 8.252 1,253,582 -0.23(-2.77%)
Mar 01, 2007 8.306 8.658 8.297 8.487 1,535,835 -0.09(-1.05%)
Feb 28, 2007 8.451 8.712 8.451 8.577 1,293,630 +0.13(+1.50%)
Feb 27, 2007 8.947 8.947 8.451 8.451 1,327,379 -0.63(-6.96%)
Feb 26, 2007 8.974 9.092 8.902 9.083 1,041,501 +0.14(+1.51%)
Feb 23, 2007 8.848 9.010 8.848 8.947 1,060,736 +0.08(+0.92%)
Feb 22, 2007 8.767 8.992 8.712 8.866 1,115,719 +0.10(+1.13%)
Feb 21, 2007 8.631 8.821 8.631 8.767 753,922 +0.05(+0.62%)
Feb 20, 2007 8.812 8.902 8.631 8.712 1,956,144 -0.24(-2.72%)
Feb 16, 2007 8.920 9.056 8.794 8.956 801,386 +0.03(+0.30%)
Feb 15, 2007 8.974 9.200 8.880 8.929 1,556,524 -0.05(-0.60%)
Feb 14, 2007 8.694 9.028 8.694 8.983 1,516,348 +0.34(+3.97%)
Feb 13, 2007 8.595 8.785 8.541 8.640 774,944 +0.07(+0.84%)
Feb 12, 2007 8.676 8.785 8.496 8.568 919,661 -0.12(-1.35%)
Feb 09, 2007 8.875 8.965 8.658 8.685 985,325 -0.23(-2.53%)
Feb 08, 2007 8.830 8.974 8.712 8.911 1,022,433 +0.06(+0.71%)
Feb 07, 2007 8.730 8.983 8.721 8.848 1,357,176 +0.16(+1.87%)
Feb 06, 2007 8.577 8.712 8.496 8.685 1,323,018 +0.11(+1.26%)
Feb 05, 2007 8.234 8.676 8.234 8.577 1,502,702 +0.31(+3.71%)
Feb 02, 2007 8.433 8.505 8.243 8.270 1,509,310 -0.16(-1.93%)
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.