Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.04 -0.57 (-1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.41 21.49 20.33 20.69 1,140,725 -0.24(-1.16%)
Jan 30, 2018 21.69 21.83 20.78 20.93 1,355,626 -1.07(-4.86%)
Jan 29, 2018 22.22 22.22 21.76 22.00 417,873 -0.29(-1.29%)
Jan 26, 2018 21.80 22.52 21.61 22.29 479,947 +0.71(+3.29%)
Jan 25, 2018 22.49 22.57 21.43 21.58 1,447,832 -0.64(-2.87%)
Jan 24, 2018 22.90 22.90 22.04 22.22 337,390 -0.72(-3.14%)
Jan 23, 2018 22.89 23.02 22.78 22.93 182,181 +0.02(+0.08%)
Jan 22, 2018 22.96 23.02 22.73 22.92 229,999 -0.11(-0.47%)
Jan 19, 2018 23.02 23.06 22.66 23.02 295,343 +0.10(+0.43%)
Jan 18, 2018 23.12 23.35 22.74 22.93 320,131 -0.18(-0.78%)
Jan 17, 2018 22.59 23.25 22.55 23.11 431,538 +0.77(+3.46%)
Jan 16, 2018 22.48 22.59 22.06 22.33 366,057 +0.10(+0.44%)
Jan 12, 2018 22.23 22.23 22.23 0 -0.17(-0.76%)
Jan 11, 2018 22.31 22.54 22.23 22.40 701,392 +0.21(+0.93%)
Jan 10, 2018 22.41 22.49 22.00 22.20 744,266 -0.40(-1.75%)
Jan 09, 2018 23.11 23.14 22.40 22.59 584,451 -0.50(-2.18%)
Jan 08, 2018 23.18 23.32 22.79 23.10 382,880 -0.02(-0.08%)
Jan 05, 2018 22.75 23.26 22.62 23.11 332,652 +0.41(+1.82%)
Jan 04, 2018 22.80 23.07 22.46 22.70 878,580 +0.20(+0.88%)
Jan 03, 2018 22.05 22.59 22.02 22.50 307,413 +0.50(+2.29%)
Jan 02, 2018 22.00 22.18 21.89 22.00 493,555 +0.12(+0.55%)
Dec 29, 2017 21.88 21.88 21.88 0 +0.14(+0.64%)
Dec 28, 2017 21.72 21.82 21.61 21.74 215,613 +0.13(+0.58%)
Dec 27, 2017 21.60 21.77 21.51 21.61 162,802 +0.05(+0.25%)
Dec 26, 2017 21.74 21.74 21.37 21.56 192,149 -0.32(-1.48%)
Dec 22, 2017 21.86 22.05 21.58 21.88 178,992 -0.01(-0.04%)
Dec 21, 2017 22.25 22.25 21.70 21.89 299,632 -0.27(-1.22%)
Dec 20, 2017 22.07 22.40 21.50 22.16 281,064 -0.07(-0.32%)
Dec 19, 2017 22.49 22.75 22.14 22.23 340,048 -0.26(-1.16%)
Dec 18, 2017 22.30 22.84 22.30 22.49 282,726 +0.33(+1.50%)
Dec 15, 2017 22.03 22.52 21.85 22.16 1,557,887 +0.29(+1.32%)
Dec 14, 2017 21.77 22.19 21.73 21.87 342,596 +0.19(+0.87%)
Dec 13, 2017 21.69 21.92 21.54 21.69 322,213 +0.11(+0.50%)
Dec 12, 2017 21.54 21.95 21.54 21.58 318,847 -0.28(-1.28%)
Dec 11, 2017 21.71 22.01 21.50 21.86 321,270 +0.15(+0.70%)
Dec 08, 2017 21.90 22.16 21.65 21.70 305,441 -0.20(-0.90%)
Dec 07, 2017 21.70 22.24 21.70 21.90 373,975 +0.33(+1.54%)
Dec 06, 2017 21.43 21.80 21.42 21.57 305,505 -0.01(-0.04%)
Dec 05, 2017 21.37 22.12 21.21 21.58 619,933 +0.25(+1.18%)
Dec 04, 2017 21.86 22.07 21.06 21.33 746,466 -0.32(-1.49%)
Dec 01, 2017 22.33 22.34 21.28 21.65 1,262,392 -0.67(-3.02%)
Nov 30, 2017 22.92 22.93 22.23 22.32 722,821 -0.35(-1.55%)
Nov 29, 2017 23.73 23.79 22.37 22.67 759,955 -1.11(-4.69%)
Nov 28, 2017 23.98 24.05 23.50 23.79 1,647,205 -0.11(-0.45%)
Nov 27, 2017 24.72 24.73 23.54 23.90 867,929 -1.16(-4.63%)
Nov 24, 2017 24.80 25.10 24.66 25.06 822,997 +0.28(+1.12%)
Nov 22, 2017 25.19 25.30 24.35 24.78 833,742 -0.33(-1.32%)
Nov 21, 2017 24.39 25.27 24.34 25.11 681,467 +1.02(+4.22%)
Nov 20, 2017 24.10 24.18 23.53 24.09 873,021 +0.00(+0.00%)
Nov 17, 2017 24.13 24.84 23.96 24.09 982,663 -0.05(-0.19%)
Nov 16, 2017 23.41 24.28 23.32 24.14 1,119,166 +0.97(+4.19%)
Nov 15, 2017 25.53 25.53 22.85 23.17 2,135,314 -2.47(-9.64%)
Nov 14, 2017 23.58 25.81 23.58 25.64 3,849,287 +4.34(+20.39%)
Nov 13, 2017 21.09 21.51 20.95 21.30 1,085,084 +0.07(+0.34%)
Nov 10, 2017 21.11 21.25 20.94 21.23 290,891 +0.08(+0.38%)
Nov 09, 2017 21.86 21.86 20.98 21.15 681,830 -0.87(-3.96%)
Nov 08, 2017 21.10 22.08 21.04 22.02 689,562 +0.89(+4.21%)
Nov 07, 2017 21.28 21.42 21.06 21.13 475,486 -0.12(-0.55%)
Nov 06, 2017 20.50 21.32 20.43 21.24 690,455 +0.77(+3.78%)
Nov 03, 2017 20.20 20.49 20.20 20.47 363,741 +0.31(+1.56%)
Nov 02, 2017 20.06 20.23 19.95 20.16 185,951 +0.09(+0.45%)
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.