Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.71 -0.33 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.82 21.85 21.55 21.65 1,206,016 -0.17(-0.79%)
Sep 27, 2018 21.88 22.21 21.72 21.82 844,550 -0.01(-0.04%)
Sep 26, 2018 22.17 22.38 21.77 21.83 1,409,399 -0.39(-1.76%)
Sep 25, 2018 22.80 23.01 22.19 22.22 368,415 -0.64(-2.81%)
Sep 24, 2018 22.84 23.04 22.68 22.86 318,497 -0.01(-0.04%)
Sep 21, 2018 22.89 23.13 22.86 22.87 737,119 -0.05(-0.24%)
Sep 20, 2018 22.80 23.14 22.80 22.92 293,613 +0.25(+1.12%)
Sep 19, 2018 22.65 22.90 22.38 22.67 496,775 +0.03(+0.12%)
Sep 18, 2018 22.66 22.87 22.50 22.64 504,659 +0.06(+0.28%)
Sep 17, 2018 22.65 22.90 22.50 22.58 380,822 -0.19(-0.83%)
Sep 14, 2018 22.35 22.90 22.34 22.77 414,823 +0.49(+2.19%)
Sep 13, 2018 22.22 22.51 22.15 22.28 499,455 +0.28(+1.27%)
Sep 12, 2018 22.22 22.23 21.73 22.00 648,534 -0.42(-1.89%)
Sep 11, 2018 22.35 22.43 22.07 22.43 537,412 +0.01(+0.04%)
Sep 10, 2018 22.58 22.59 22.15 22.42 457,760 -0.05(-0.20%)
Sep 07, 2018 22.52 22.81 22.40 22.46 857,758 -0.13(-0.56%)
Sep 06, 2018 23.21 23.21 22.53 22.59 568,605 -0.61(-2.61%)
Sep 05, 2018 23.64 23.64 22.89 23.19 640,341 -0.51(-2.14%)
Sep 04, 2018 23.19 23.74 23.07 23.70 611,745 +0.40(+1.71%)
Aug 31, 2018 23.30 23.30 23.30 0 -0.08(-0.35%)
Aug 30, 2018 23.56 23.63 23.36 23.38 292,742 -0.20(-0.84%)
Aug 29, 2018 23.72 23.90 23.54 23.58 366,383 -0.23(-0.95%)
Aug 28, 2018 23.44 23.82 23.10 23.81 588,176 +0.44(+1.89%)
Aug 27, 2018 23.22 23.66 23.18 23.36 608,370 +0.22(+0.94%)
Aug 24, 2018 23.21 23.34 23.07 23.15 404,862 +0.12(+0.51%)
Aug 23, 2018 23.22 23.41 22.99 23.03 421,600 -0.17(-0.74%)
Aug 22, 2018 23.22 23.31 22.90 23.20 333,520 -0.08(-0.35%)
Aug 21, 2018 22.94 23.32 22.78 23.28 402,175 +0.40(+1.74%)
Aug 20, 2018 23.26 23.31 22.74 22.89 709,057 -0.46(-1.97%)
Aug 17, 2018 23.72 23.72 23.21 23.35 683,329 -0.43(-1.82%)
Aug 16, 2018 24.03 24.04 23.68 23.78 431,577 -0.05(-0.19%)
Aug 15, 2018 24.30 24.30 23.55 23.83 547,343 -0.58(-2.37%)
Aug 14, 2018 24.39 24.74 24.39 24.40 350,893 +0.07(+0.30%)
Aug 13, 2018 24.07 24.48 24.03 24.33 559,009 +0.26(+1.09%)
Aug 10, 2018 24.13 24.17 23.81 24.07 424,784 -0.25(-1.04%)
Aug 09, 2018 24.60 24.63 24.18 24.32 572,448 -0.11(-0.44%)
Aug 08, 2018 24.74 24.80 24.41 24.43 444,581 -0.31(-1.24%)
Aug 07, 2018 24.29 24.77 24.05 24.74 927,016 +0.60(+2.47%)
Aug 06, 2018 23.77 24.38 23.71 24.14 739,730 +0.18(+0.75%)
Aug 03, 2018 24.13 24.26 23.87 23.96 746,194 -0.28(-1.16%)
Aug 02, 2018 23.73 24.29 23.53 24.24 1,161,630 +0.87(+3.71%)
Aug 01, 2018 23.75 23.87 22.98 23.37 869,479 -0.44(-1.86%)
Jul 31, 2018 23.92 24.13 23.52 23.82 1,089,959 +0.05(+0.23%)
Jul 30, 2018 24.37 24.37 23.71 23.76 710,315 -0.53(-2.19%)
Jul 27, 2018 24.04 24.47 23.93 24.30 867,055 +0.36(+1.51%)
Jul 26, 2018 23.85 24.05 23.49 23.93 787,887 +0.06(+0.27%)
Jul 25, 2018 23.89 23.94 23.28 23.87 872,682 -0.07(-0.30%)
Jul 24, 2018 24.41 24.47 23.89 23.94 1,278,185 -0.39(-1.60%)
Jul 23, 2018 24.79 24.04 24.33 958,025 -0.43(-1.75%)
Jul 20, 2018 25.35 25.35 24.74 24.77 1,121,162 -0.56(-2.21%)
Jul 19, 2018 25.55 25.65 25.08 25.33 740,843 -0.25(-0.99%)
Jul 18, 2018 25.49 25.85 25.19 25.58 761,387 +0.20(+0.78%)
Jul 17, 2018 25.30 25.51 24.99 25.38 826,945 +0.00(+0.00%)
Jul 16, 2018 25.71 25.71 25.14 25.38 935,229 -0.35(-1.37%)
Jul 13, 2018 25.92 25.73 1,831,627 +0.70(+2.78%)
Jul 12, 2018 23.74 25.15 23.61 25.04 1,691,811 +1.55(+6.58%)
Jul 11, 2018 23.45 23.91 23.12 23.49 1,646,179 +0.07(+0.31%)
Jul 10, 2018 23.04 23.76 22.90 23.42 896,820 +0.61(+2.65%)
Jul 09, 2018 22.80 22.83 22.48 22.81 609,133 +0.13(+0.56%)
Jul 06, 2018 21.96 22.80 21.63 22.69 748,370 +0.81(+3.72%)
Jul 05, 2018 21.66 21.90 21.59 21.87 556,106 +0.50(+2.32%)
Jul 03, 2018 21.38 21.38 21.38 0 -0.72(-3.27%)
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.