Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.31 +0.72 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.25 51.59 50.65 51.12 602,170 -0.13(-0.25%)
Nov 29, 2023 49.74 51.26 49.68 51.25 660,567 +2.38(+4.87%)
Nov 28, 2023 49.66 49.66 48.74 48.87 667,035 -1.11(-2.22%)
Nov 27, 2023 49.64 50.04 48.99 49.98 427,485 +0.12(+0.24%)
Nov 24, 2023 49.63 49.93 49.38 49.86 165,547 +0.09(+0.18%)
Nov 22, 2023 49.80 50.39 49.46 49.78 321,959 +0.52(+1.05%)
Nov 21, 2023 50.05 50.74 49.02 49.26 385,744 -1.39(-2.74%)
Nov 20, 2023 50.09 50.81 50.01 50.65 527,317 +0.39(+0.77%)
Nov 17, 2023 49.41 50.64 48.96 50.26 1,001,265 +1.66(+3.41%)
Nov 16, 2023 46.24 50.06 46.24 48.60 1,076,184 +2.19(+4.73%)
Nov 15, 2023 46.51 47.59 46.01 46.41 651,731 -0.02(-0.04%)
Nov 14, 2023 45.65 46.47 45.52 46.43 531,925 +1.89(+4.23%)
Nov 13, 2023 44.32 44.84 43.74 44.55 353,460 -0.02(-0.04%)
Nov 10, 2023 43.31 44.83 42.91 44.57 284,015 +1.88(+4.39%)
Nov 09, 2023 43.91 44.18 42.62 42.69 343,952 -1.04(-2.38%)
Nov 08, 2023 43.79 44.15 43.09 43.73 329,510 +0.00(+0.00%)
Nov 07, 2023 44.25 44.50 43.70 43.73 249,141 -0.52(-1.17%)
Nov 06, 2023 44.98 45.23 43.95 44.25 358,556 -0.59(-1.31%)
Nov 03, 2023 44.04 45.24 43.69 44.83 582,968 +1.36(+3.13%)
Nov 02, 2023 42.06 43.74 42.01 43.47 476,331 +2.19(+5.31%)
Nov 01, 2023 41.19 41.41 39.89 41.28 833,998 -0.01(-0.02%)
Oct 31, 2023 42.15 42.54 41.23 41.29 670,175 -1.11(-2.62%)
Oct 30, 2023 42.00 42.67 40.96 42.40 565,003 +0.34(+0.80%)
Oct 27, 2023 42.00 42.69 41.86 42.06 465,784 +0.20(+0.47%)
Oct 26, 2023 41.01 42.48 41.01 41.87 588,638 +1.20(+2.95%)
Oct 25, 2023 41.41 41.57 40.04 40.67 1,755,564 -1.30(-3.10%)
Oct 24, 2023 42.30 42.45 41.82 41.97 548,493 +0.25(+0.59%)
Oct 23, 2023 42.50 42.78 41.58 41.72 1,126,354 -1.12(-2.62%)
Oct 20, 2023 43.96 44.11 42.72 42.84 720,007 -0.86(-1.98%)
Oct 19, 2023 45.45 45.45 43.65 43.70 602,013 -1.31(-2.91%)
Oct 18, 2023 45.02 45.40 44.70 45.01 241,128 -0.53(-1.15%)
Oct 17, 2023 45.27 46.02 44.99 45.54 310,776 -0.43(-0.93%)
Oct 16, 2023 44.93 45.99 44.74 45.96 598,046 +1.11(+2.48%)
Oct 13, 2023 46.02 46.02 44.50 44.85 511,857 -1.58(-3.40%)
Oct 12, 2023 46.96 47.19 45.92 46.43 539,023 -0.65(-1.37%)
Oct 11, 2023 46.99 47.41 46.29 47.08 451,333 +0.19(+0.40%)
Oct 10, 2023 47.17 47.52 46.85 46.89 581,452 -0.06(-0.13%)
Oct 09, 2023 46.58 46.97 46.18 46.95 387,078 +0.00(+0.00%)
Oct 06, 2023 46.83 47.44 46.43 46.95 380,742 -0.08(-0.17%)
Oct 05, 2023 47.36 47.59 46.91 47.03 298,019 -0.34(-0.71%)
Oct 04, 2023 47.19 47.65 46.65 47.36 477,404 +0.18(+0.38%)
Oct 03, 2023 47.62 48.12 46.79 47.19 287,090 -0.73(-1.53%)
Oct 02, 2023 48.41 48.97 47.44 47.92 377,272 -0.34(-0.70%)
Sep 29, 2023 48.83 49.08 47.96 48.26 402,150 +0.03(+0.06%)
Sep 28, 2023 48.20 48.63 48.00 48.23 468,766 +0.03(+0.06%)
Sep 27, 2023 47.96 48.59 47.61 48.20 394,208 +0.69(+1.46%)
Sep 26, 2023 47.97 48.07 47.18 47.50 358,639 -0.84(-1.74%)
Sep 25, 2023 47.74 48.40 47.90 48.35 331,601 +0.23(+0.47%)
Sep 22, 2023 47.62 48.82 47.61 48.12 426,884 +0.93(+1.98%)
Sep 21, 2023 46.87 47.56 46.87 47.19 483,531 -0.07(-0.15%)
Sep 20, 2023 47.71 48.24 47.25 47.25 410,325 -0.32(-0.67%)
Sep 19, 2023 47.65 47.94 47.27 47.57 398,705 -0.30(-0.62%)
Sep 18, 2023 46.88 48.07 46.69 47.87 576,914 +0.94(+2.00%)
Sep 15, 2023 47.16 47.28 46.16 46.93 3,022,844 -0.61(-1.29%)
Sep 14, 2023 47.72 47.73 46.57 47.54 439,505 +0.34(+0.71%)
Sep 13, 2023 46.75 47.58 46.74 47.21 525,928 +0.32(+0.67%)
Sep 12, 2023 47.73 48.34 46.80 46.89 620,508 -1.39(-2.89%)
Sep 11, 2023 49.46 49.87 48.14 48.28 485,833 -0.64(-1.31%)
Sep 08, 2023 49.08 49.36 48.63 48.93 434,371 -0.31(-0.62%)
Sep 07, 2023 48.90 49.37 48.00 49.23 651,168 -0.70(-1.41%)
Sep 06, 2023 50.10 50.82 49.67 49.93 262,577 -0.08(-0.16%)
Sep 05, 2023 51.25 51.48 49.49 50.01 463,583 -1.46(-2.84%)
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.