Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.81 15.99 15.54 15.81 596,068 -0.09(-0.57%)
Jan 30, 2017 15.97 16.02 15.58 15.90 489,283 -0.22(-1.34%)
Jan 27, 2017 16.05 16.20 15.94 16.11 495,782 +0.16(+1.02%)
Jan 26, 2017 16.11 16.18 15.72 15.95 569,052 -0.04(-0.28%)
Jan 25, 2017 15.68 16.29 15.66 15.99 1,370,458 +0.43(+2.77%)
Jan 24, 2017 15.33 15.57 15.33 15.56 254,402 +0.25(+1.64%)
Jan 23, 2017 15.28 15.45 15.27 15.31 325,924 +0.02(+0.12%)
Jan 20, 2017 15.46 15.46 15.19 15.29 419,878 -0.08(-0.53%)
Jan 19, 2017 15.40 15.55 15.28 15.37 349,080 -0.02(-0.12%)
Jan 18, 2017 15.27 15.63 15.24 15.39 468,337 +0.14(+0.94%)
Jan 17, 2017 15.28 15.45 15.07 15.25 445,145 -0.09(-0.59%)
Jan 13, 2017 15.34 15.34 15.34 0 +0.22(+1.49%)
Jan 12, 2017 15.04 15.19 14.81 15.11 403,369 -0.02(-0.12%)
Jan 11, 2017 14.80 15.14 14.74 15.13 486,374 +0.32(+2.19%)
Jan 10, 2017 14.62 14.87 14.62 14.81 317,332 +0.17(+1.17%)
Jan 09, 2017 14.59 14.86 14.54 14.64 309,640 -0.01(-0.06%)
Jan 06, 2017 14.65 14.79 14.51 14.65 287,740 +0.04(+0.25%)
Jan 05, 2017 14.66 14.77 14.51 14.61 481,533 -0.10(-0.67%)
Jan 04, 2017 14.69 14.83 14.63 14.71 260,791 +0.09(+0.61%)
Jan 03, 2017 14.38 14.81 14.34 14.62 320,602 +0.28(+1.94%)
Dec 30, 2016 14.34 14.34 14.34 0 +0.00(+0.00%)
Dec 29, 2016 14.34 14.56 14.27 14.34 171,162 -0.02(-0.13%)
Dec 28, 2016 14.63 14.66 14.34 14.36 191,440 -0.25(-1.72%)
Dec 27, 2016 14.57 14.72 14.51 14.61 106,899 +0.06(+0.43%)
Dec 23, 2016 14.55 14.55 14.55 0 +0.12(+0.81%)
Dec 22, 2016 14.61 14.61 14.40 14.43 232,044 -0.17(-1.17%)
Dec 21, 2016 14.66 14.79 14.55 14.60 259,546 -0.09(-0.61%)
Dec 20, 2016 14.65 14.74 14.61 14.69 191,424 +0.04(+0.31%)
Dec 19, 2016 14.47 14.69 14.30 14.65 383,044 +0.17(+1.18%)
Dec 16, 2016 14.64 14.79 14.45 14.47 1,241,448 -0.04(-0.31%)
Dec 15, 2016 14.39 14.70 14.21 14.52 527,075 +0.06(+0.44%)
Dec 14, 2016 14.58 14.68 14.42 14.46 351,363 -0.13(-0.92%)
Dec 13, 2016 14.65 14.74 14.58 14.59 566,059 -0.05(-0.37%)
Dec 12, 2016 14.92 15.04 14.52 14.65 661,091 -0.40(-2.63%)
Dec 09, 2016 15.00 15.18 14.91 15.04 490,372 +0.07(+0.48%)
Dec 08, 2016 14.82 15.04 14.75 14.97 640,849 +0.10(+0.67%)
Dec 07, 2016 14.56 14.95 14.41 14.87 785,348 +0.34(+2.35%)
Dec 06, 2016 14.43 14.56 14.21 14.53 611,034 +0.12(+0.81%)
Dec 05, 2016 14.00 14.43 13.84 14.41 585,536 +0.40(+2.82%)
Dec 02, 2016 13.56 14.04 13.55 14.02 432,319 +0.41(+3.04%)
Dec 01, 2016 13.90 14.07 13.56 13.60 807,077 -0.27(-1.94%)
Nov 30, 2016 14.28 14.28 13.84 13.87 358,493 -0.30(-2.09%)
Nov 29, 2016 14.06 14.34 13.97 14.17 427,631 +0.13(+0.96%)
Nov 28, 2016 14.12 14.20 13.93 14.03 314,821 -0.05(-0.38%)
Nov 25, 2016 13.95 14.28 13.88 14.09 218,962 +0.09(+0.64%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.01(+0.06%)
Nov 22, 2016 13.73 14.05 13.73 13.99 504,052 +0.33(+2.44%)
Nov 21, 2016 13.47 13.71 13.43 13.66 624,083 +0.35(+2.64%)
Nov 18, 2016 13.78 13.82 13.01 13.31 1,146,255 -0.48(-3.46%)
Nov 17, 2016 13.31 13.82 13.31 13.78 810,105 +0.48(+3.58%)
Nov 16, 2016 13.04 13.39 13.00 13.31 674,549 +0.28(+2.14%)
Nov 15, 2016 13.02 13.40 12.81 13.03 684,161 +0.42(+3.35%)
Nov 14, 2016 12.57 12.77 12.57 12.60 271,125 +0.07(+0.57%)
Nov 11, 2016 12.33 12.59 12.18 12.53 254,954 +0.13(+1.01%)
Nov 10, 2016 12.45 12.65 12.42 12.41 466,425 -0.02(-0.14%)
Nov 09, 2016 11.96 12.47 11.96 12.42 420,371 +0.33(+2.75%)
Nov 08, 2016 11.98 12.15 11.89 12.09 385,520 +0.06(+0.52%)
Nov 07, 2016 12.00 12.13 11.93 12.03 349,574 +0.19(+1.59%)
Nov 04, 2016 11.82 11.97 11.76 11.84 292,398 +0.05(+0.46%)
Nov 03, 2016 11.91 11.98 11.79 11.79 304,316 -0.12(-0.98%)
Nov 02, 2016 11.91 12.07 11.88 11.90 406,520 +0.02(+0.15%)
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.