Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.61 -0.07 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.24 20.44 20.08 20.36 380,009 +0.14(+0.71%)
Oct 30, 2017 19.97 20.25 19.88 20.22 374,969 +0.16(+0.81%)
Oct 27, 2017 20.16 20.26 19.79 20.06 251,568 +0.07(+0.36%)
Oct 26, 2017 19.68 20.05 19.34 19.99 258,114 +0.39(+1.97%)
Oct 25, 2017 19.70 19.73 19.29 19.60 225,356 -0.16(-0.82%)
Oct 24, 2017 19.82 19.92 19.63 19.76 296,484 -0.03(-0.14%)
Oct 23, 2017 19.96 20.04 19.75 19.79 186,360 -0.04(-0.18%)
Oct 20, 2017 20.03 20.23 19.73 19.82 350,783 -0.04(-0.23%)
Oct 19, 2017 19.86 19.93 19.28 19.87 304,196 -0.18(-0.90%)
Oct 18, 2017 19.93 20.11 19.80 20.05 327,759 +0.13(+0.68%)
Oct 17, 2017 19.74 19.92 19.43 19.91 218,990 +0.16(+0.82%)
Oct 16, 2017 19.81 19.91 19.65 19.75 267,292 -0.05(-0.27%)
Oct 13, 2017 19.89 19.91 19.69 19.81 235,806 +0.06(+0.32%)
Oct 12, 2017 19.64 19.93 19.64 19.74 291,043 +0.05(+0.27%)
Oct 11, 2017 19.55 19.86 19.50 19.69 305,856 +0.10(+0.50%)
Oct 10, 2017 19.82 19.82 19.35 19.59 502,756 -0.13(-0.64%)
Oct 09, 2017 19.75 19.99 19.66 19.72 239,342 -0.03(-0.14%)
Oct 06, 2017 19.79 20.00 19.66 19.74 424,094 -0.06(-0.32%)
Oct 05, 2017 19.78 19.91 19.67 19.81 368,907 +0.08(+0.41%)
Oct 04, 2017 19.77 19.85 19.60 19.73 397,605 -0.05(-0.27%)
Oct 03, 2017 19.73 19.82 19.43 19.78 502,162 +0.02(+0.09%)
Oct 02, 2017 19.34 19.86 19.28 19.76 648,947 +0.37(+1.90%)
Sep 29, 2017 19.38 19.55 18.40 19.39 552,698 -0.01(-0.05%)
Sep 28, 2017 18.84 19.41 18.79 19.40 576,472 +0.53(+2.81%)
Sep 27, 2017 19.01 18.87 532,936 +0.65(+3.55%)
Sep 26, 2017 18.15 18.37 18.03 18.22 718,492 +0.18(+1.00%)
Sep 25, 2017 18.12 18.12 17.70 18.04 552,210 -0.09(-0.50%)
Sep 22, 2017 17.39 18.24 17.39 18.13 406,698 +0.65(+3.70%)
Sep 21, 2017 17.80 17.89 17.42 17.49 410,928 -0.29(-1.62%)
Sep 20, 2017 18.00 18.00 17.57 17.77 342,373 -0.12(-0.65%)
Sep 19, 2017 17.97 18.12 17.80 17.89 823,702 -0.09(-0.50%)
Sep 18, 2017 17.71 18.06 17.71 17.98 462,780 +0.37(+2.09%)
Sep 15, 2017 17.21 17.61 17.18 17.61 373,143 +0.41(+2.40%)
Sep 14, 2017 17.10 17.34 16.96 17.20 363,722 +0.10(+0.58%)
Sep 13, 2017 17.21 17.36 17.07 17.10 382,081 -0.13(-0.73%)
Sep 12, 2017 16.80 17.37 16.75 17.23 415,485 +0.53(+3.18%)
Sep 11, 2017 16.98 16.64 16.70 898,665 +0.08(+0.49%)
Sep 08, 2017 16.96 17.05 16.57 16.61 469,400 -0.35(-2.07%)
Sep 07, 2017 17.09 17.09 16.94 16.97 305,090 -0.13(-0.74%)
Sep 06, 2017 17.23 17.23 16.97 17.09 278,978 -0.04(-0.21%)
Sep 05, 2017 17.23 17.30 16.97 17.13 318,582 -0.21(-1.19%)
Sep 01, 2017 17.21 17.41 17.19 17.33 349,217 +0.22(+1.31%)
Aug 31, 2017 17.35 17.39 17.08 17.11 341,800 -0.18(-1.04%)
Aug 30, 2017 17.05 17.34 16.98 17.29 235,965 +0.31(+1.80%)
Aug 29, 2017 16.47 17.00 16.38 16.98 515,391 +0.24(+1.45%)
Aug 28, 2017 16.79 16.97 16.66 16.74 480,142 -0.01(-0.05%)
Aug 25, 2017 17.12 16.67 16.75 337,282 +0.04(+0.22%)
Aug 24, 2017 16.71 16.83 16.55 16.71 343,117 +0.07(+0.43%)
Aug 23, 2017 16.79 16.92 16.61 16.64 399,804 -0.32(-1.91%)
Aug 22, 2017 16.79 17.04 16.72 16.97 316,678 +0.27(+1.62%)
Aug 21, 2017 17.05 17.21 16.65 16.70 377,696 -0.30(-1.75%)
Aug 18, 2017 16.76 17.02 16.75 16.99 791,029 +0.25(+1.50%)
Aug 17, 2017 17.19 17.29 16.71 16.74 407,401 -0.51(-2.97%)
Aug 16, 2017 17.12 17.41 16.97 17.25 644,232 +0.23(+1.37%)
Aug 15, 2017 17.35 17.74 17.00 17.02 518,679 -0.22(-1.30%)
Aug 14, 2017 17.50 17.69 17.21 17.24 612,552 +0.02(+0.10%)
Aug 11, 2017 17.01 17.32 17.00 17.23 417,106 +0.22(+1.27%)
Aug 10, 2017 17.45 17.51 17.01 17.01 387,280 -0.55(-3.12%)
Aug 09, 2017 17.69 17.76 17.36 17.56 625,367 -0.48(-2.64%)
Aug 08, 2017 18.11 18.33 17.86 18.03 607,255 -0.18(-0.99%)
Aug 07, 2017 17.53 18.30 17.46 18.21 913,307 +0.76(+4.38%)
Aug 04, 2017 17.86 16.84 17.45 977,784 +0.31(+1.84%)
Aug 03, 2017 17.29 17.71 17.08 17.14 886,110 -0.04(-0.26%)
Aug 02, 2017 19.53 19.53 16.99 17.18 1,577,910 -2.35(-12.02%)
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.