Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.66 -0.46 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.71 12.97 12.63 12.96 503,901 +0.38(+3.00%)
Oct 30, 2014 12.50 12.66 12.34 12.59 435,437 +0.00(+0.00%)
Oct 29, 2014 12.54 12.65 12.51 12.59 250,860 -0.04(-0.36%)
Oct 28, 2014 12.44 12.65 12.43 12.63 450,020 +0.20(+1.59%)
Oct 27, 2014 12.34 12.45 12.45 12.43 385,542 -0.02(-0.14%)
Oct 24, 2014 12.37 12.53 12.33 12.45 416,556 +0.16(+1.32%)
Oct 23, 2014 12.03 12.45 12.03 12.29 501,132 +0.34(+2.86%)
Oct 22, 2014 12.07 12.18 11.88 11.95 511,742 -0.05(-0.45%)
Oct 21, 2014 11.69 12.01 11.67 12.00 344,092 +0.33(+2.85%)
Oct 20, 2014 11.44 11.67 11.38 11.67 691,379 +0.23(+2.04%)
Oct 17, 2014 11.60 11.67 11.43 11.44 495,894 -0.07(-0.62%)
Oct 16, 2014 11.36 11.61 11.36 11.51 758,150 -0.05(-0.47%)
Oct 15, 2014 11.03 11.63 10.95 11.56 583,564 +0.31(+2.80%)
Oct 14, 2014 11.19 11.46 11.11 11.25 569,204 +0.18(+1.62%)
Oct 13, 2014 11.21 11.33 10.91 11.07 1,085,193 -0.23(-2.07%)
Oct 10, 2014 11.84 11.86 11.28 11.30 902,285 -0.60(-5.06%)
Oct 09, 2014 12.55 12.58 11.89 11.90 492,668 -0.70(-5.56%)
Oct 08, 2014 12.36 12.62 12.11 12.60 508,526 +0.23(+1.89%)
Oct 07, 2014 12.54 12.66 12.37 12.37 463,808 -0.25(-1.99%)
Oct 06, 2014 12.79 12.86 12.55 12.62 442,076 -0.10(-0.78%)
Oct 03, 2014 12.70 12.79 12.63 12.72 280,938 +0.07(+0.57%)
Oct 02, 2014 12.60 12.71 12.53 12.65 694,199 +0.00(+0.00%)
Oct 01, 2014 12.74 12.84 12.61 12.65 683,122 -0.14(-1.12%)
Sep 30, 2014 12.84 12.88 12.69 12.79 417,469 -0.11(-0.84%)
Sep 29, 2014 12.77 12.91 12.70 12.90 267,932 +0.04(+0.28%)
Sep 26, 2014 12.79 12.90 12.79 12.87 180,192 +0.11(+0.85%)
Sep 25, 2014 12.89 12.97 12.73 12.76 311,228 -0.15(-1.18%)
Sep 24, 2014 12.80 12.94 12.74 12.91 257,833 +0.17(+1.34%)
Sep 23, 2014 12.72 12.94 12.68 12.74 226,909 -0.02(-0.14%)
Sep 22, 2014 13.13 13.14 12.73 12.76 723,141 -0.45(-3.40%)
Sep 19, 2014 13.22 13.26 13.14 13.21 507,581 +0.06(+0.48%)
Sep 18, 2014 13.05 13.28 13.05 13.14 286,869 +0.10(+0.76%)
Sep 17, 2014 13.07 13.39 13.02 13.05 318,668 -0.09(-0.68%)
Sep 16, 2014 12.87 13.16 12.87 13.14 241,032 +0.17(+1.32%)
Sep 15, 2014 13.22 13.22 12.88 12.96 474,498 -0.25(-1.90%)
Sep 12, 2014 13.42 13.42 13.17 13.22 250,516 -0.25(-1.87%)
Sep 11, 2014 13.20 13.48 13.13 13.47 429,860 +0.24(+1.84%)
Sep 10, 2014 13.22 13.31 13.04 13.22 431,063 +0.06(+0.44%)
Sep 09, 2014 13.16 13.26 13.08 13.17 336,049 -0.05(-0.37%)
Sep 08, 2014 13.40 13.69 13.22 13.22 470,330 -0.22(-1.67%)
Sep 05, 2014 13.33 13.48 13.26 13.44 361,270 +0.11(+0.81%)
Sep 04, 2014 13.25 13.37 13.24 13.33 402,413 +0.07(+0.54%)
Sep 03, 2014 13.27 13.38 13.22 13.26 498,559 +0.01(+0.07%)
Sep 02, 2014 13.21 13.30 13.14 13.25 538,255 +0.04(+0.34%)
Aug 29, 2014 13.32 13.21 13.21 13.21 278,404 -0.03(-0.20%)
Aug 28, 2014 13.31 13.44 13.22 13.23 338,673 -0.17(-1.27%)
Aug 27, 2014 13.16 13.47 13.13 13.40 919,639 +0.53(+4.12%)
Aug 26, 2014 12.80 12.80 12.79 12.87 199,546 +0.04(+0.35%)
Aug 25, 2014 13.07 13.07 12.78 12.83 310,309 -0.16(-1.25%)
Aug 22, 2014 13.05 13.19 12.99 12.99 273,238 -0.07(-0.55%)
Aug 21, 2014 12.92 13.06 12.87 13.06 416,854 +0.13(+0.97%)
Aug 20, 2014 12.94 12.99 12.87 12.94 214,628 +0.00(+0.00%)
Aug 19, 2014 12.93 13.04 12.92 12.94 298,446 +0.02(+0.14%)
Aug 18, 2014 12.77 12.95 12.77 12.92 281,600 +0.06(+0.49%)
Aug 15, 2014 12.88 13.02 12.72 12.86 492,819 +0.04(+0.28%)
Aug 14, 2014 12.78 12.97 12.78 12.82 278,982 +0.08(+0.64%)
Aug 13, 2014 12.77 12.81 12.68 12.74 567,656 +0.00(+0.00%)
Aug 12, 2014 12.75 12.85 12.62 12.74 322,654 +0.00(+0.00%)
Aug 11, 2014 12.65 12.81 12.63 12.74 376,898 +0.15(+1.21%)
Aug 08, 2014 12.47 12.59 12.45 12.59 342,096 +0.10(+0.79%)
Aug 07, 2014 12.59 12.62 12.39 12.49 446,504 -0.04(-0.29%)
Aug 06, 2014 12.43 12.54 12.41 12.52 302,777 +0.04(+0.29%)
Aug 05, 2014 12.54 12.69 12.37 12.49 442,045 -0.07(-0.57%)
Aug 04, 2014 12.45 12.60 12.39 12.56 510,266 +0.11(+0.87%)
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.