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
)
47.51
-0.46 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005
5.327
5.372
5.246
5.246
609,294
-0.02(-0.34%)
May 27, 2005
5.336
5.336
5.191
5.264
649,151
-0.05(-1.02%)
May 26, 2005
5.146
5.372
5.146
5.318
1,161,269
+0.16(+3.15%)
May 25, 2005
5.417
5.417
5.128
5.155
1,133,932
-0.20(-3.71%)
May 24, 2005
5.182
5.372
5.110
5.354
831,374
+0.13(+2.42%)
May 23, 2005
5.318
5.399
5.191
5.227
941,136
-0.10(-1.86%)
May 20, 2005
5.191
5.336
5.173
5.327
724,029
+0.08(+1.55%)
May 19, 2005
4.920
5.282
4.920
5.246
2,667,990
+0.30(+6.02%)
May 18, 2005
4.902
4.966
4.812
4.948
878,004
+0.05(+0.92%)
May 17, 2005
4.830
4.920
4.749
4.902
1,038,152
+0.05(+0.93%)
May 16, 2005
4.966
4.993
4.758
4.857
1,750,137
-0.10(-2.00%)
May 13, 2005
4.614
5.011
4.614
4.957
2,347,371
+0.38(+8.28%)
May 12, 2005
4.532
4.628
4.505
4.577
884,067
+0.02(+0.40%)
May 11, 2005
4.623
4.650
4.460
4.559
1,084,398
-0.05(-1.17%)
May 10, 2005
4.776
4.776
4.595
4.614
856,285
-0.17(-3.58%)
May 09, 2005
4.875
4.911
4.659
4.785
1,140,281
-0.09(-1.85%)
May 06, 2005
4.875
4.957
4.793
4.875
570,495
+0.04(+0.75%)
May 05, 2005
4.695
4.848
4.650
4.839
1,511,976
+0.11(+2.29%)
May 04, 2005
4.595
4.749
4.541
4.731
1,683,200
+0.13(+2.75%)
May 03, 2005
4.604
4.677
4.505
4.604
932,486
-0.03(-0.58%)
May 02, 2005
4.659
4.686
4.523
4.632
1,250,784
+0.02(+0.39%)
Apr 29, 2005
4.722
4.794
4.550
4.614
1,704,198
-0.04(-0.78%)
Apr 28, 2005
4.586
4.884
4.532
4.650
2,306,797
+0.02(+0.39%)
Apr 27, 2005
4.623
4.677
4.496
4.632
978,005
+0.00(+0.00%)
Apr 26, 2005
4.713
4.920
4.623
4.632
899,961
-0.14(-2.84%)
Apr 25, 2005
4.812
4.875
4.749
4.767
774,016
-0.05(-1.12%)
Apr 22, 2005
4.920
4.984
4.731
4.821
682,349
-0.14(-2.91%)
Apr 21, 2005
4.957
5.056
4.884
4.966
1,071,920
+0.04(+0.73%)
Apr 20, 2005
5.020
5.083
4.857
4.930
2,009,752
+0.09(+1.87%)
Apr 19, 2005
4.794
4.875
4.695
4.839
1,474,096
+0.14(+2.88%)
Apr 18, 2005
4.722
4.821
4.623
4.704
923,012
-0.01(-0.19%)
Apr 15, 2005
4.911
4.920
4.650
4.713
926,885
-0.15(-3.15%)
Apr 14, 2005
4.911
4.939
4.803
4.866
863,812
-0.05(-1.10%)
Apr 13, 2005
5.056
5.128
4.893
4.920
780,235
-0.23(-4.39%)
Apr 12, 2005
5.246
5.300
5.020
5.146
1,301,368
-0.13(-2.40%)
Apr 11, 2005
5.372
5.390
5.246
5.273
552,560
-0.06(-1.18%)
Apr 08, 2005
5.480
5.498
5.300
5.336
653,726
-0.10(-1.83%)
Apr 07, 2005
5.282
5.480
5.273
5.435
1,091,052
+0.16(+3.08%)
Apr 06, 2005
5.218
5.417
5.218
5.273
937,031
+0.05(+1.04%)
Apr 05, 2005
5.318
5.381
5.191
5.218
836,875
-0.07(-1.37%)
Apr 04, 2005
5.453
5.453
5.227
5.291
1,317,895
-0.14(-2.50%)
Apr 01, 2005
5.796
5.796
5.372
5.426
1,418,532
-0.25(-4.45%)
Mar 31, 2005
5.769
5.787
5.607
5.679
716,329
-0.10(-1.72%)
Mar 30, 2005
5.580
5.778
5.580
5.778
450,965
+0.16(+2.89%)
Mar 29, 2005
5.751
5.850
5.580
5.616
561,191
-0.17(-2.96%)
Mar 28, 2005
5.814
6.008
5.733
5.787
577,754
-0.06(-1.08%)
Mar 24, 2005
5.805
5.968
5.769
5.850
969,461
+0.07(+1.25%)
Mar 23, 2005
5.679
5.850
5.679
5.778
832,537
+0.05(+0.95%)
Mar 22, 2005
5.868
6.031
5.679
5.724
1,047,880
-0.20(-3.35%)
Mar 21, 2005
5.995
6.103
5.850
5.923
807,779
-0.18(-2.96%)
Mar 18, 2005
6.284
6.383
5.914
6.103
1,636,669
-0.22(-3.43%)
Mar 17, 2005
6.203
6.338
6.175
6.320
985,369
+0.14(+2.19%)
Mar 16, 2005
6.230
6.419
6.130
6.184
908,301
-0.14(-2.14%)
Mar 15, 2005
6.374
6.500
6.284
6.320
657,328
-0.08(-1.27%)
Mar 14, 2005
6.175
6.446
6.148
6.401
664,637
+0.07(+1.14%)
Mar 11, 2005
6.419
6.564
6.320
6.329
680,128
-0.12(-1.82%)
Mar 10, 2005
6.392
6.582
6.382
6.446
666,165
+0.00(+0.00%)
Mar 09, 2005
6.482
6.636
6.410
6.446
652,837
-0.02(-0.28%)
Mar 08, 2005
6.618
6.726
6.455
6.464
634,751
-0.11(-1.65%)
Mar 07, 2005
6.537
6.753
6.537
6.573
830,685
+0.04(+0.55%)
Mar 04, 2005
6.681
6.771
6.455
6.537
2,013,232
-0.03(-0.41%)
Mar 03, 2005
6.392
6.618
6.203
6.564
3,096,405
+0.40(+6.44%)
Mar 02, 2005
6.230
6.248
6.040
6.166
2,050,709
-0.09(-1.44%)
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
.