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 (%)
Jun 30, 2017 17.20 17.35 16.90 17.10 844,007 -0.13(-0.73%)
Jun 29, 2017 18.24 18.26 17.04 17.23 1,052,453 -0.77(-4.30%)
Jun 28, 2017 17.69 18.25 17.41 18.00 1,157,839 +0.48(+2.72%)
Jun 27, 2017 17.94 17.96 17.48 17.52 732,900 -0.45(-2.50%)
Jun 26, 2017 18.37 18.58 17.82 17.97 844,994 -0.29(-1.58%)
Jun 23, 2017 18.52 18.26 460,898 +0.02(+0.10%)
Jun 22, 2017 18.39 18.41 18.20 18.24 365,512 -0.20(-1.07%)
Jun 21, 2017 18.57 18.66 18.38 18.44 423,840 -0.02(-0.10%)
Jun 20, 2017 18.82 19.01 18.46 18.46 307,666 -0.39(-2.05%)
Jun 19, 2017 18.61 18.94 18.61 18.84 387,651 +0.39(+2.09%)
Jun 16, 2017 18.39 18.52 18.34 18.46 442,948 +0.12(+0.64%)
Jun 15, 2017 18.34 18.59 18.30 18.34 411,834 -0.30(-1.59%)
Jun 14, 2017 19.08 19.14 18.34 18.64 474,962 -0.47(-2.45%)
Jun 13, 2017 19.17 19.31 18.96 19.10 637,738 +0.10(+0.54%)
Jun 12, 2017 19.35 19.46 18.86 19.00 710,096 -0.55(-2.83%)
Jun 09, 2017 20.50 20.64 19.22 19.55 594,668 -0.86(-4.23%)
Jun 08, 2017 20.35 20.42 20.26 20.42 461,681 +0.07(+0.35%)
Jun 07, 2017 20.17 20.42 20.17 20.35 798,593 +0.18(+0.89%)
Jun 06, 2017 20.01 20.27 20.01 20.17 409,958 -0.01(-0.04%)
Jun 05, 2017 20.06 20.31 20.06 20.17 334,181 -0.01(-0.04%)
Jun 02, 2017 20.26 20.31 20.13 20.18 722,172 -0.01(-0.04%)
Jun 01, 2017 20.02 20.24 19.79 20.19 607,942 +0.28(+1.40%)
May 31, 2017 20.35 20.45 19.82 19.91 531,245 -0.38(-1.86%)
May 30, 2017 20.15 20.40 20.15 20.29 612,182 +0.10(+0.49%)
May 26, 2017 20.16 20.33 20.06 20.19 644,191 +0.07(+0.36%)
May 25, 2017 19.68 20.23 19.64 20.12 1,024,573 +0.50(+2.57%)
May 24, 2017 19.48 19.70 19.36 19.62 451,613 +0.25(+1.30%)
May 23, 2017 19.43 19.43 19.12 19.37 542,707 -0.06(-0.32%)
May 22, 2017 19.34 19.48 19.17 19.43 369,379 +0.23(+1.22%)
May 19, 2017 19.12 19.37 19.10 19.19 870,556 +0.12(+0.61%)
May 18, 2017 18.77 19.17 18.48 19.08 780,496 +0.22(+1.19%)
May 17, 2017 19.28 19.33 18.84 18.85 746,101 -0.67(-3.45%)
May 16, 2017 19.42 19.58 19.30 19.53 528,477 +0.19(+0.98%)
May 15, 2017 19.25 19.45 19.23 19.34 500,701 +0.08(+0.42%)
May 12, 2017 19.24 19.32 19.07 19.26 309,345 -0.04(-0.19%)
May 11, 2017 19.15 19.33 19.01 19.29 443,908 +0.08(+0.42%)
May 10, 2017 19.22 19.30 19.05 19.21 500,034 +0.06(+0.33%)
May 09, 2017 18.99 19.22 18.97 19.15 617,815 +0.19(+1.00%)
May 08, 2017 19.51 19.58 18.93 18.96 833,316 -0.31(-1.59%)
May 05, 2017 19.79 19.87 19.13 19.27 795,004 -0.48(-2.41%)
May 04, 2017 18.88 20.03 18.83 19.74 2,141,505 +1.00(+5.32%)
May 03, 2017 19.72 20.06 18.20 18.75 1,845,039 -1.29(-6.42%)
May 02, 2017 20.68 20.68 19.71 20.03 983,852 -0.60(-2.92%)
May 01, 2017 20.22 20.65 20.06 20.63 653,120 +0.57(+2.82%)
Apr 28, 2017 20.41 20.50 19.98 20.07 628,868 -0.36(-1.76%)
Apr 27, 2017 19.84 20.47 19.71 20.43 759,740 +0.71(+3.60%)
Apr 26, 2017 19.70 19.87 19.46 19.72 603,943 +0.01(+0.05%)
Apr 25, 2017 19.04 19.92 19.04 19.71 876,883 +0.85(+4.53%)
Apr 24, 2017 18.83 18.93 18.60 18.85 446,653 +0.30(+1.60%)
Apr 21, 2017 18.47 18.65 18.29 18.56 422,017 +0.04(+0.19%)
Apr 20, 2017 18.21 18.60 18.21 18.52 468,932 +0.42(+2.33%)
Apr 19, 2017 17.91 18.12 17.86 18.10 580,194 +0.31(+1.72%)
Apr 18, 2017 17.68 17.80 17.47 17.79 362,286 +0.08(+0.46%)
Apr 17, 2017 17.50 17.72 17.49 17.71 367,730 +0.31(+1.76%)
Apr 13, 2017 17.58 17.75 17.38 17.41 289,366 -0.22(-1.22%)
Apr 12, 2017 17.80 17.84 17.55 17.62 380,511 -0.19(-1.06%)
Apr 11, 2017 17.58 17.81 17.43 17.81 470,378 +0.16(+0.92%)
Apr 10, 2017 17.63 17.95 17.60 17.65 585,358 -0.03(-0.15%)
Apr 07, 2017 17.59 17.76 17.55 17.68 417,081 +0.05(+0.31%)
Apr 06, 2017 17.66 17.76 17.04 17.62 790,578 -0.05(-0.30%)
Apr 05, 2017 18.08 18.16 17.57 17.68 523,124 -0.36(-1.99%)
Apr 04, 2017 17.92 18.23 17.92 18.03 558,142 +0.12(+0.65%)
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.