Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.77 -0.35 (-0.74%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.15 21.15 20.41 20.58 1,269,050 -0.57(-2.68%)
Apr 27, 2018 21.49 21.62 21.06 21.15 819,481 -0.16(-0.76%)
Apr 26, 2018 21.28 21.56 21.06 21.31 1,484,687 +0.19(+0.89%)
Apr 25, 2018 21.46 21.47 20.79 21.12 832,743 -0.24(-1.14%)
Apr 24, 2018 21.92 21.94 21.06 21.36 1,294,262 -0.48(-2.18%)
Apr 23, 2018 22.18 22.18 21.71 21.84 426,076 -0.25(-1.14%)
Apr 20, 2018 21.82 22.40 21.82 22.09 795,617 +0.25(+1.15%)
Apr 19, 2018 23.04 23.04 21.77 21.84 766,489 -1.46(-6.25%)
Apr 18, 2018 23.55 23.55 22.87 23.29 518,321 -0.35(-1.48%)
Apr 17, 2018 23.46 23.75 23.42 23.64 370,620 +0.27(+1.15%)
Apr 16, 2018 23.38 23.51 23.14 23.38 268,372 +0.09(+0.39%)
Apr 13, 2018 23.25 23.50 22.80 23.29 310,129 +0.18(+0.78%)
Apr 12, 2018 22.89 23.36 22.81 23.11 384,191 +0.38(+1.66%)
Apr 11, 2018 22.61 23.01 22.57 22.73 351,336 -0.04(-0.20%)
Apr 10, 2018 22.40 22.95 22.23 22.77 599,665 +0.89(+4.07%)
Apr 09, 2018 22.16 22.59 21.87 21.88 494,811 -0.12(-0.53%)
Apr 06, 2018 21.97 22.34 21.68 22.00 766,254 -0.17(-0.77%)
Apr 05, 2018 22.70 22.78 22.00 22.17 452,652 -0.27(-1.20%)
Apr 04, 2018 21.53 22.52 21.51 22.44 532,397 +0.35(+1.59%)
Apr 03, 2018 22.11 22.40 21.68 22.09 604,911 +0.12(+0.53%)
Apr 02, 2018 22.37 22.48 21.63 21.97 735,314 -0.51(-2.28%)
Mar 29, 2018 22.49 22.49 22.49 0 +0.65(+2.96%)
Mar 28, 2018 22.05 22.31 21.30 21.84 644,784 -0.25(-1.14%)
Mar 27, 2018 23.36 23.50 21.94 22.09 446,304 -1.07(-4.62%)
Mar 26, 2018 22.84 23.19 22.57 23.16 371,454 +0.63(+2.79%)
Mar 23, 2018 23.38 23.60 22.49 22.53 1,182,250 -1.17(-4.93%)
Mar 22, 2018 23.96 24.04 23.35 23.70 1,029,924 -0.44(-1.82%)
Mar 21, 2018 23.24 24.26 23.24 24.14 919,715 +0.93(+3.99%)
Mar 20, 2018 22.92 23.36 22.80 23.21 505,972 +0.26(+1.14%)
Mar 19, 2018 22.93 23.34 22.54 22.95 518,198 -0.17(-0.74%)
Mar 16, 2018 22.85 23.18 22.73 23.12 832,354 +0.33(+1.46%)
Mar 15, 2018 23.00 23.14 22.66 22.79 441,737 -0.20(-0.86%)
Mar 14, 2018 23.10 23.23 22.81 22.99 604,485 +0.11(+0.47%)
Mar 13, 2018 23.19 23.33 22.87 22.88 953,354 -0.11(-0.47%)
Mar 12, 2018 23.11 22.43 22.99 998,546 +0.56(+2.48%)
Mar 09, 2018 22.18 22.83 22.10 22.43 610,050 +0.27(+1.22%)
Mar 08, 2018 22.20 22.45 21.80 22.16 543,639 +0.17(+0.78%)
Mar 07, 2018 20.92 22.10 20.76 21.99 1,205,289 +1.00(+4.75%)
Mar 06, 2018 20.64 21.14 20.52 20.99 447,032 +0.38(+1.83%)
Mar 05, 2018 20.65 20.68 20.34 20.62 417,094 -0.04(-0.17%)
Mar 02, 2018 20.32 20.67 19.76 20.65 442,998 +0.15(+0.75%)
Mar 01, 2018 21.00 21.06 20.19 20.50 599,101 -0.45(-2.15%)
Feb 28, 2018 21.36 21.40 20.88 20.95 537,802 -0.24(-1.15%)
Feb 27, 2018 21.09 21.41 20.99 21.19 1,471,316 +0.16(+0.77%)
Feb 26, 2018 20.63 21.07 20.63 21.03 797,806 +0.54(+2.63%)
Feb 23, 2018 20.44 20.51 19.87 20.49 476,017 +0.03(+0.13%)
Feb 22, 2018 20.53 20.66 19.96 20.46 560,289 -0.03(-0.13%)
Feb 21, 2018 20.82 21.15 20.48 20.49 450,842 -0.28(-1.34%)
Feb 20, 2018 19.80 20.98 19.80 20.77 753,364 +0.97(+4.90%)
Feb 16, 2018 19.80 19.80 19.80 0 -0.24(-1.21%)
Feb 15, 2018 19.87 20.07 19.49 20.04 433,051 +0.35(+1.78%)
Feb 14, 2018 18.85 19.75 18.84 19.69 1,127,788 +0.76(+4.04%)
Feb 13, 2018 18.67 18.93 705,070 -0.43(-2.23%)
Feb 12, 2018 19.34 19.68 19.21 19.36 1,312,767 +0.13(+0.65%)
Feb 09, 2018 19.31 19.60 18.63 19.23 809,367 +0.24(+1.28%)
Feb 08, 2018 19.66 19.95 18.79 18.99 953,109 -0.58(-2.99%)
Feb 07, 2018 20.16 20.23 19.49 19.57 849,050 -0.88(-4.31%)
Feb 06, 2018 19.06 20.61 18.57 20.45 1,512,414 +1.20(+6.26%)
Feb 05, 2018 19.53 20.15 19.12 19.25 990,137 -0.50(-2.55%)
Feb 02, 2018 20.79 20.85 19.65 19.75 1,363,608 -1.27(-6.03%)
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.