Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.04 -0.57 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.37 21.77 21.37 21.52 550,868 +0.23(+1.06%)
Jun 28, 2018 21.14 21.34 21.11 21.30 821,735 +0.16(+0.77%)
Jun 27, 2018 21.81 21.99 21.12 21.13 1,002,553 -0.69(-3.15%)
Jun 26, 2018 21.51 22.16 21.06 21.82 1,473,388 +0.32(+1.51%)
Jun 25, 2018 22.02 22.02 21.24 21.50 1,372,597 -0.09(-0.42%)
Jun 22, 2018 21.65 21.92 21.46 21.59 850,631 +0.01(+0.04%)
Jun 21, 2018 21.32 21.73 21.32 21.58 596,075 +0.34(+1.61%)
Jun 20, 2018 21.24 21.46 21.08 21.24 524,966 +0.05(+0.21%)
Jun 19, 2018 21.40 20.97 21.19 740,628 -0.25(-1.17%)
Jun 18, 2018 21.44 21.59 21.24 21.44 661,701 -0.15(-0.71%)
Jun 15, 2018 21.64 21.10 21.60 1,047,906 +0.49(+2.34%)
Jun 14, 2018 21.47 21.58 21.00 21.10 624,736 -0.26(-1.22%)
Jun 13, 2018 21.42 21.90 21.27 21.36 715,901 +0.04(+0.21%)
Jun 12, 2018 21.02 21.37 20.92 21.32 516,225 +0.23(+1.11%)
Jun 11, 2018 21.27 21.51 20.88 21.08 503,563 -0.16(-0.76%)
Jun 08, 2018 21.20 21.42 20.73 21.24 745,536 -0.04(-0.21%)
Jun 07, 2018 21.59 21.99 21.13 21.29 876,555 -0.33(-1.54%)
Jun 06, 2018 21.24 21.67 21.09 21.62 704,377 +0.39(+1.82%)
Jun 05, 2018 21.26 21.52 20.69 21.24 857,688 -0.04(-0.17%)
Jun 04, 2018 21.28 21.53 20.92 21.27 835,917 -0.06(-0.30%)
Jun 01, 2018 21.76 21.79 21.20 21.33 1,342,887 -0.31(-1.45%)
May 31, 2018 21.13 22.19 21.13 21.65 1,740,104 +1.05(+5.11%)
May 30, 2018 20.73 21.01 20.51 20.60 1,569,529 +0.02(+0.09%)
May 29, 2018 20.09 20.60 20.09 20.58 736,848 +0.31(+1.51%)
May 25, 2018 20.27 20.27 20.27 0 +0.35(+1.76%)
May 24, 2018 19.92 20.06 19.82 19.92 408,330 -0.06(-0.31%)
May 23, 2018 20.08 20.21 19.82 19.99 471,157 -0.20(-0.98%)
May 22, 2018 20.13 20.62 20.01 20.18 568,017 +0.23(+1.17%)
May 21, 2018 19.78 20.25 19.59 19.95 879,301 +0.19(+0.96%)
May 18, 2018 20.29 20.33 19.66 19.76 925,065 -0.76(-3.72%)
May 17, 2018 20.34 20.59 20.26 20.53 948,758 +0.07(+0.35%)
May 16, 2018 20.04 20.66 20.03 20.45 754,171 +0.40(+2.02%)
May 15, 2018 20.33 20.44 19.82 20.05 912,109 -0.38(-1.85%)
May 14, 2018 19.69 20.79 19.58 20.43 1,633,107 +0.66(+3.32%)
May 11, 2018 21.33 21.48 19.41 19.77 2,537,016 -1.62(-7.57%)
May 10, 2018 21.03 21.43 21.00 21.39 808,615 +0.45(+2.15%)
May 09, 2018 20.81 21.17 20.68 20.94 619,184 +0.11(+0.52%)
May 08, 2018 20.50 20.97 20.50 20.83 516,826 +0.12(+0.56%)
May 07, 2018 20.85 20.99 20.64 20.71 766,621 -0.05(-0.22%)
May 04, 2018 20.51 20.91 20.46 20.76 688,039 +0.09(+0.43%)
May 03, 2018 20.50 20.85 20.29 20.67 846,772 -0.04(-0.17%)
May 02, 2018 20.90 21.13 20.49 20.71 956,393 -0.19(-0.90%)
May 01, 2018 20.44 20.91 20.30 20.89 887,534 +0.31(+1.53%)
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%)
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.