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
)
47.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2009
4.153
4.225
4.036
4.162
649,125
+0.08(+1.99%)
May 28, 2009
4.225
4.343
4.027
4.081
434,105
-0.11(-2.59%)
May 27, 2009
4.252
4.496
4.189
4.189
530,167
-0.10(-2.32%)
May 26, 2009
4.126
4.514
4.090
4.288
878,313
+0.06(+1.50%)
May 22, 2009
4.135
4.397
4.135
4.225
695,493
+0.12(+2.86%)
May 21, 2009
4.162
4.234
4.018
4.108
561,770
-0.22(-5.01%)
May 20, 2009
4.207
4.469
4.090
4.325
956,637
+0.15(+3.68%)
May 19, 2009
3.729
4.307
3.720
4.171
2,872,047
+0.83(+24.86%)
May 18, 2009
3.106
3.350
3.106
3.341
219,747
+0.31(+10.12%)
May 15, 2009
3.160
3.219
3.006
3.034
241,245
-0.14(-4.27%)
May 14, 2009
2.934
3.187
2.934
3.169
488,694
+0.21(+7.01%)
May 13, 2009
3.097
3.124
2.916
2.961
564,748
-0.20(-6.29%)
May 12, 2009
3.449
3.499
2.898
3.160
1,039,591
-0.28(-8.14%)
May 11, 2009
3.232
3.485
3.232
3.440
407,600
-0.13(-3.54%)
May 08, 2009
3.413
3.575
3.304
3.566
329,441
+0.23(+7.05%)
May 07, 2009
3.738
3.792
3.286
3.331
551,294
-0.40(-10.65%)
May 06, 2009
3.828
3.973
3.657
3.729
357,146
-0.06(-1.67%)
May 05, 2009
3.684
3.819
3.620
3.792
523,317
+0.05(+1.20%)
May 04, 2009
3.693
3.837
3.494
3.747
721,764
+0.19(+5.33%)
May 01, 2009
3.611
3.611
3.440
3.557
398,829
-0.05(-1.50%)
Apr 30, 2009
3.404
3.666
3.341
3.611
1,150,739
+0.25(+7.53%)
Apr 29, 2009
3.395
3.548
3.223
3.359
583,071
-0.02(-0.53%)
Apr 28, 2009
2.970
3.395
2.934
3.377
618,107
+0.36(+11.98%)
Apr 27, 2009
3.124
3.205
3.015
3.015
321,623
-0.26(-7.99%)
Apr 24, 2009
3.187
3.322
3.124
3.277
499,713
+0.05(+1.40%)
Apr 23, 2009
3.404
3.413
3.160
3.232
345,751
-0.07(-2.19%)
Apr 22, 2009
3.070
3.494
3.052
3.304
520,452
+0.18(+5.78%)
Apr 21, 2009
2.979
3.250
2.772
3.124
433,168
+0.06(+2.06%)
Apr 20, 2009
3.214
3.295
3.034
3.061
527,479
-0.33(-9.84%)
Apr 17, 2009
3.449
3.476
3.322
3.395
444,243
-0.04(-1.05%)
Apr 16, 2009
3.160
3.458
3.079
3.431
821,856
+0.30(+9.51%)
Apr 15, 2009
2.961
3.133
2.943
3.133
271,830
+0.14(+4.52%)
Apr 14, 2009
3.070
3.160
2.952
2.997
396,414
-0.14(-4.60%)
Apr 13, 2009
3.061
3.160
2.952
3.142
444,580
+0.02(+0.58%)
Apr 09, 2009
2.826
3.124
2.817
3.124
550,384
+0.37(+13.44%)
Apr 08, 2009
2.528
2.754
2.528
2.754
258,032
+0.24(+9.71%)
Apr 07, 2009
2.510
2.600
2.465
2.510
327,998
-0.09(-3.47%)
Apr 06, 2009
2.709
2.709
2.483
2.600
353,872
-0.15(-5.57%)
Apr 03, 2009
2.790
2.907
2.663
2.754
391,485
-0.05(-1.61%)
Apr 02, 2009
2.393
2.934
2.356
2.799
980,974
+0.30(+11.91%)
Apr 01, 2009
2.347
2.501
2.257
2.501
348,888
+0.14(+5.72%)
Mar 31, 2009
2.257
2.501
2.212
2.365
684,641
+0.15(+6.94%)
Mar 30, 2009
2.176
2.248
1.905
2.212
778,907
-0.20(-8.24%)
Mar 26, 2009
2.113
2.411
2.113
2.411
979,674
+0.34(+16.59%)
Mar 25, 2009
1.995
2.095
1.866
2.068
722,792
+0.16(+8.53%)
Mar 24, 2009
1.797
1.932
1.761
1.905
345,817
+0.05(+2.43%)
Mar 23, 2009
1.833
1.896
1.399
1.860
543,619
+0.35(+23.35%)
Mar 20, 2009
1.580
1.580
1.445
1.508
430,223
-0.06(-4.02%)
Mar 19, 2009
1.580
1.580
1.445
1.571
166,486
-0.01(-0.57%)
Mar 18, 2009
1.589
1.625
1.463
1.580
339,430
-0.02(-1.13%)
Mar 17, 2009
1.345
1.607
1.255
1.598
340,906
+0.25(+18.79%)
Mar 16, 2009
1.616
1.616
1.309
1.345
429,144
-0.05(-3.87%)
Mar 13, 2009
1.354
1.426
1.282
1.399
368,229
+0.05(+4.03%)
Mar 12, 2009
1.210
1.354
1.147
1.345
345,366
+0.13(+10.37%)
Mar 11, 2009
1.336
1.336
1.092
1.219
229,393
-0.11(-8.16%)
Mar 10, 2009
1.065
1.327
1.065
1.327
560,823
+0.29(+27.83%)
Mar 09, 2009
1.083
1.092
1.038
1.038
275,006
-0.06(-5.74%)
Mar 06, 2009
1.083
1.129
1.047
1.101
264,539
+0.06(+6.09%)
Mar 05, 2009
1.120
1.138
1.038
1.038
259,443
-0.13(-10.85%)
Mar 04, 2009
1.201
1.201
1.129
1.165
263,966
+0.06(+5.74%)
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
.