Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kulicke and Soffa
(NQ:
KLIC
)
46.59
-0.56 (-1.19%)
Streaming Delayed Price
Updated: 3:04 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
4.108
4.144
3.927
4.099
781,078
-0.04(-0.87%)
Nov 27, 2009
4.189
4.243
4.099
4.135
600,927
-0.17(-3.98%)
Nov 25, 2009
4.279
4.361
4.270
4.307
452,834
+0.04(+0.85%)
Nov 24, 2009
4.225
4.307
4.162
4.270
620,287
+0.03(+0.64%)
Nov 23, 2009
4.081
4.279
4.018
4.243
1,135,137
+0.29(+7.31%)
Nov 20, 2009
4.153
4.270
3.864
3.954
2,038,487
-0.23(-5.60%)
Nov 19, 2009
4.767
4.767
4.058
4.189
2,237,086
-0.60(-12.45%)
Nov 18, 2009
4.767
4.812
4.695
4.785
674,683
+0.03(+0.57%)
Nov 17, 2009
4.758
4.803
4.677
4.758
335,257
-0.03(-0.57%)
Nov 16, 2009
4.514
4.785
4.514
4.785
708,464
+0.34(+7.72%)
Nov 13, 2009
4.419
4.568
4.370
4.442
372,247
+0.01(+0.20%)
Nov 12, 2009
4.586
4.722
4.424
4.433
437,693
-0.15(-3.35%)
Nov 11, 2009
4.550
4.722
4.415
4.586
384,300
+0.14(+3.25%)
Nov 10, 2009
4.514
4.650
4.365
4.442
466,702
-0.13(-2.77%)
Nov 09, 2009
4.288
4.623
4.288
4.568
505,226
+0.34(+8.12%)
Nov 06, 2009
4.189
4.496
4.135
4.225
543,955
-0.05(-1.06%)
Nov 05, 2009
3.882
4.270
3.882
4.270
820,766
+0.43(+11.29%)
Nov 04, 2009
3.891
4.117
3.828
3.837
839,599
-0.01(-0.23%)
Nov 03, 2009
3.909
3.945
3.638
3.846
1,314,564
-0.14(-3.62%)
Nov 02, 2009
4.189
4.316
3.923
3.991
905,928
-0.21(-4.95%)
Oct 30, 2009
4.406
4.424
4.198
4.198
749,973
-0.25(-5.68%)
Oct 29, 2009
4.216
4.523
4.171
4.451
810,630
+0.30(+7.17%)
Oct 28, 2009
4.325
4.379
4.117
4.153
886,488
-0.21(-4.76%)
Oct 27, 2009
4.487
4.595
4.343
4.361
542,700
-0.12(-2.62%)
Oct 26, 2009
4.586
4.753
4.469
4.478
513,640
-0.09(-1.98%)
Oct 23, 2009
4.632
4.902
4.541
4.568
626,360
-0.23(-4.89%)
Oct 22, 2009
4.722
4.930
4.695
4.803
566,382
+0.05(+0.95%)
Oct 21, 2009
4.839
5.083
4.749
4.758
834,453
-0.12(-2.41%)
Oct 20, 2009
4.966
5.128
4.866
4.875
674,511
-0.16(-3.23%)
Oct 19, 2009
5.038
5.146
5.011
5.038
628,478
+0.00(+0.00%)
Oct 16, 2009
5.309
5.327
5.038
5.038
870,799
-0.33(-6.22%)
Oct 15, 2009
5.417
5.444
5.282
5.372
727,710
-0.11(-1.98%)
Oct 14, 2009
5.498
5.562
5.435
5.480
528,855
+0.11(+2.02%)
Oct 13, 2009
5.507
5.543
5.318
5.372
602,288
-0.13(-2.30%)
Oct 12, 2009
5.644
5.688
5.444
5.498
557,466
-0.03(-0.49%)
Oct 09, 2009
5.426
5.525
5.381
5.525
501,397
+0.07(+1.32%)
Oct 08, 2009
5.598
5.625
5.399
5.453
607,742
-0.10(-1.79%)
Oct 07, 2009
5.525
5.652
5.453
5.552
648,681
-0.04(-0.65%)
Oct 06, 2009
5.408
5.688
5.408
5.589
1,229,847
+0.23(+4.21%)
Oct 05, 2009
4.984
5.367
4.984
5.363
671,101
+0.43(+8.79%)
Oct 02, 2009
4.993
5.160
4.930
4.930
795,486
-0.14(-2.67%)
Oct 01, 2009
5.381
5.435
5.065
5.065
649,774
-0.38(-6.97%)
Sep 30, 2009
5.462
5.562
5.309
5.444
666,001
-0.01(-0.17%)
Sep 29, 2009
5.589
5.742
5.435
5.453
503,077
-0.14(-2.58%)
Sep 28, 2009
5.408
5.636
5.372
5.598
585,334
+0.23(+4.20%)
Sep 25, 2009
5.444
5.525
5.300
5.372
556,580
-0.10(-1.82%)
Sep 24, 2009
5.841
5.841
5.417
5.471
698,152
-0.33(-5.75%)
Sep 23, 2009
5.814
6.031
5.751
5.805
616,835
+0.02(+0.31%)
Sep 22, 2009
5.778
5.850
5.724
5.787
582,202
+0.07(+1.26%)
Sep 21, 2009
5.715
5.814
5.670
5.715
410,960
-0.10(-1.71%)
Sep 18, 2009
5.823
5.896
5.706
5.814
801,447
+0.03(+0.47%)
Sep 17, 2009
5.868
5.932
5.742
5.787
667,801
-0.09(-1.54%)
Sep 16, 2009
5.986
6.013
5.715
5.878
1,319,030
+0.20(+3.50%)
Sep 15, 2009
5.571
5.751
5.516
5.679
516,393
+0.08(+1.45%)
Sep 14, 2009
5.525
5.607
5.372
5.598
700,145
-0.04(-0.64%)
Sep 11, 2009
5.571
5.643
5.327
5.634
1,513,118
+0.07(+1.30%)
Sep 10, 2009
4.993
5.589
4.930
5.562
1,545,471
+0.56(+11.19%)
Sep 09, 2009
4.920
5.101
4.830
5.002
413,421
+0.04(+0.73%)
Sep 08, 2009
4.993
5.038
4.821
4.966
481,490
+0.09(+1.85%)
Sep 04, 2009
4.677
4.884
4.677
4.875
587,786
+0.17(+3.65%)
Sep 03, 2009
4.595
4.731
4.568
4.704
352,033
+0.14(+2.96%)
Sep 02, 2009
4.424
4.659
4.424
4.568
834,537
+0.14(+3.05%)
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
.