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
)
46.78
-0.37 (-0.78%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2003
7.719
8.071
7.647
7.828
1,222,915
+0.35(+4.71%)
Jul 30, 2003
8.089
8.117
7.476
7.476
1,015,902
-0.60(-7.38%)
Jul 29, 2003
8.062
8.216
7.810
8.071
836,358
-0.05(-0.56%)
Jul 28, 2003
7.900
8.216
7.864
8.117
1,258,580
+0.21(+2.63%)
Jul 25, 2003
8.171
8.189
7.719
7.909
1,712,701
+0.29(+3.79%)
Jul 24, 2003
7.584
8.306
7.448
7.620
3,379,990
+0.26(+3.56%)
Jul 23, 2003
6.816
7.367
6.771
7.358
1,992,595
+0.60(+8.96%)
Jul 22, 2003
6.591
6.871
6.464
6.753
1,145,492
+0.24(+3.74%)
Jul 21, 2003
6.880
6.907
6.365
6.510
911,897
-0.26(-3.87%)
Jul 18, 2003
6.997
7.087
6.690
6.771
940,584
-0.21(-2.98%)
Jul 17, 2003
7.448
7.575
6.961
6.979
1,229,117
-0.71(-9.27%)
Jul 16, 2003
7.900
7.945
7.412
7.692
1,087,011
-0.09(-1.16%)
Jul 15, 2003
7.494
7.990
7.485
7.782
2,394,326
+0.44(+6.03%)
Jul 14, 2003
6.970
7.539
6.961
7.340
1,588,759
+0.53(+7.82%)
Jul 11, 2003
6.816
6.979
6.663
6.807
503,631
-0.03(-0.40%)
Jul 10, 2003
6.844
7.087
6.717
6.835
1,252,931
-0.14(-2.07%)
Jul 09, 2003
6.437
7.141
6.293
6.979
2,088,625
+0.53(+8.26%)
Jul 08, 2003
6.266
6.654
6.239
6.446
1,605,152
+0.09(+1.42%)
Jul 07, 2003
5.724
6.383
5.706
6.356
1,325,923
+0.71(+12.64%)
Jul 03, 2003
5.724
5.868
5.643
5.643
276,349
-0.15(-2.65%)
Jul 02, 2003
5.589
5.896
5.580
5.796
1,013,281
+0.21(+3.72%)
Jul 01, 2003
5.724
5.733
5.408
5.589
531,321
-0.18(-3.13%)
Jun 30, 2003
5.715
5.887
5.589
5.769
479,817
+0.09(+1.59%)
Jun 27, 2003
5.580
5.868
5.562
5.679
857,624
+0.06(+1.13%)
Jun 26, 2003
5.444
5.643
5.363
5.616
374,705
+0.23(+4.36%)
Jun 25, 2003
5.101
5.534
5.092
5.381
855,630
+0.26(+5.11%)
Jun 24, 2003
5.282
5.291
4.966
5.119
873,020
-0.07(-1.39%)
Jun 23, 2003
5.688
5.868
5.191
5.191
1,485,530
-0.46(-8.15%)
Jun 20, 2003
5.914
6.004
5.580
5.652
714,853
-0.28(-4.70%)
Jun 19, 2003
5.959
6.230
5.868
5.931
1,051,899
-0.00(-0.02%)
Jun 18, 2003
5.751
5.995
5.616
5.932
1,169,971
+0.20(+3.46%)
Jun 17, 2003
5.787
5.823
5.516
5.733
600,215
+0.03(+0.47%)
Jun 16, 2003
5.625
5.715
5.408
5.706
651,719
+0.09(+1.61%)
Jun 13, 2003
6.022
6.031
5.580
5.616
530,324
-0.33(-5.47%)
Jun 12, 2003
6.004
6.049
5.837
5.941
400,180
+0.00(+0.00%)
Jun 11, 2003
5.950
6.040
5.812
5.941
1,100,634
-0.08(-1.35%)
Jun 10, 2003
5.868
6.085
5.796
6.022
880,441
-0.06(-1.04%)
Jun 09, 2003
6.510
6.500
6.058
6.085
913,980
-0.42(-6.52%)
Jun 06, 2003
7.078
7.223
6.392
6.510
1,546,116
-0.23(-3.35%)
Jun 05, 2003
6.049
6.979
5.598
6.735
3,392,617
+0.69(+11.34%)
Jun 04, 2003
5.805
6.094
5.607
6.049
783,525
+0.40(+7.03%)
Jun 03, 2003
5.534
5.760
5.534
5.652
587,588
+0.05(+0.97%)
Jun 02, 2003
5.625
5.914
5.552
5.598
1,465,260
-0.09(-1.59%)
May 30, 2003
5.995
6.040
5.516
5.688
1,760,328
+0.06(+1.12%)
May 29, 2003
5.426
5.769
5.417
5.625
1,320,606
+0.21(+3.83%)
May 28, 2003
5.643
5.670
5.399
5.417
946,454
-0.23(-4.15%)
May 27, 2003
5.011
5.841
4.966
5.652
2,232,836
+0.58(+11.39%)
May 23, 2003
5.282
5.282
4.966
5.074
856,295
-0.13(-2.43%)
May 22, 2003
4.695
5.381
4.695
5.200
2,246,570
+0.50(+10.56%)
May 21, 2003
4.740
4.785
4.686
4.704
284,877
-0.07(-1.51%)
May 20, 2003
4.713
4.785
4.623
4.776
877,450
+0.17(+3.73%)
May 19, 2003
4.785
4.785
4.595
4.604
505,292
-0.14(-3.04%)
May 16, 2003
4.749
4.948
4.695
4.749
667,668
-0.20(-4.01%)
May 15, 2003
5.155
5.218
4.785
4.948
764,917
-0.21(-4.03%)
May 14, 2003
5.083
5.173
4.920
5.155
640,421
+0.05(+1.06%)
May 13, 2003
5.002
5.182
4.902
5.101
480,925
+0.08(+1.62%)
May 12, 2003
4.875
5.056
4.866
5.020
560,673
+0.10(+2.02%)
May 09, 2003
4.902
5.047
4.884
4.920
680,074
+0.07(+1.49%)
May 08, 2003
4.920
4.948
4.785
4.848
747,970
-0.07(-1.47%)
May 07, 2003
5.083
5.110
4.830
4.920
1,293,359
-0.25(-4.90%)
May 06, 2003
5.110
5.363
5.047
5.174
1,470,909
+0.04(+0.72%)
May 05, 2003
4.848
5.173
4.821
5.137
1,765,202
+0.31(+6.36%)
May 02, 2003
4.623
4.911
4.577
4.830
584,487
+0.25(+5.52%)
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
.