Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.11 +0.52 (+1.05%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.73 47.10 46.09 46.95 338,062 +0.36(+0.78%)
Apr 27, 2023 46.33 46.72 45.81 46.58 353,147 +0.20(+0.42%)
Apr 26, 2023 45.91 46.46 45.65 46.39 702,911 +0.63(+1.38%)
Apr 25, 2023 46.60 46.67 45.32 45.76 603,661 -1.35(-2.86%)
Apr 24, 2023 46.67 47.16 46.31 47.11 353,917 +0.32(+0.67%)
Apr 21, 2023 46.93 46.93 46.35 46.79 278,594 -0.34(-0.73%)
Apr 20, 2023 46.56 47.45 46.44 47.14 450,427 +0.30(+0.63%)
Apr 19, 2023 46.73 47.03 46.34 46.84 351,684 -0.39(-0.83%)
Apr 18, 2023 47.88 48.12 46.79 47.23 380,221 -0.30(-0.62%)
Apr 17, 2023 47.98 48.10 47.12 47.53 410,000 -0.71(-1.47%)
Apr 14, 2023 48.32 49.06 47.52 48.24 358,520 -0.34(-0.69%)
Apr 13, 2023 48.58 49.02 47.87 48.57 315,636 +0.06(+0.12%)
Apr 12, 2023 49.65 49.65 48.33 48.51 397,237 -0.82(-1.66%)
Apr 11, 2023 49.80 50.19 49.27 49.33 303,250 -0.32(-0.63%)
Apr 10, 2023 48.17 49.68 48.17 49.65 234,409 +0.90(+1.84%)
Apr 06, 2023 48.66 49.03 48.10 48.75 290,323 -0.26(-0.52%)
Apr 05, 2023 48.76 49.36 48.04 49.01 489,917 -0.21(-0.42%)
Apr 04, 2023 51.46 51.46 48.99 49.21 295,677 -1.97(-3.85%)
Apr 03, 2023 51.34 51.59 50.00 51.18 345,749 -0.72(-1.39%)
Mar 31, 2023 51.06 51.91 51.06 51.90 337,653 +0.68(+1.33%)
Mar 30, 2023 51.46 51.90 50.93 51.22 310,889 +0.17(+0.33%)
Mar 29, 2023 50.05 51.30 49.79 51.06 423,968 +1.43(+2.88%)
Mar 28, 2023 50.55 50.61 48.94 49.63 325,770 -1.26(-2.48%)
Mar 27, 2023 51.30 51.54 50.42 50.89 322,481 -0.28(-0.54%)
Mar 24, 2023 51.20 51.60 50.53 51.16 243,236 -0.44(-0.86%)
Mar 23, 2023 51.76 52.89 51.08 51.61 294,732 +0.58(+1.14%)
Mar 22, 2023 51.60 52.96 50.99 51.03 593,386 -0.57(-1.11%)
Mar 21, 2023 51.90 52.81 51.04 51.60 389,167 +0.11(+0.21%)
Mar 20, 2023 51.63 52.02 50.76 51.49 527,977 -0.03(-0.06%)
Mar 17, 2023 52.59 52.83 51.29 51.52 1,560,900 -1.18(-2.24%)
Mar 16, 2023 50.34 53.25 50.29 52.70 339,336 +1.77(+3.47%)
Mar 15, 2023 50.60 50.98 49.72 50.93 457,714 -0.91(-1.76%)
Mar 14, 2023 52.05 52.94 51.04 51.84 376,998 +1.11(+2.19%)
Mar 13, 2023 49.27 51.42 49.27 50.73 397,223 +0.31(+0.62%)
Mar 10, 2023 51.57 51.62 50.08 50.42 483,034 -0.80(-1.55%)
Mar 09, 2023 51.76 52.81 50.94 51.22 313,546 -0.81(-1.57%)
Mar 08, 2023 51.30 52.24 50.94 52.03 437,750 +1.06(+2.08%)
Mar 07, 2023 51.54 51.65 50.28 50.97 361,835 -0.68(-1.31%)
Mar 06, 2023 52.71 52.90 51.31 51.65 417,786 -1.01(-1.92%)
Mar 03, 2023 52.83 52.83 52.02 52.66 270,276 -0.22(-0.41%)
Mar 02, 2023 52.39 53.09 51.74 52.87 219,771 -0.27(-0.52%)
Mar 01, 2023 52.51 53.49 52.25 53.15 298,175 +0.83(+1.59%)
Feb 28, 2023 52.02 53.16 51.73 52.31 381,806 +0.19(+0.36%)
Feb 27, 2023 52.28 52.81 51.94 52.13 303,478 +0.57(+1.10%)
Feb 24, 2023 50.90 52.14 50.63 51.56 310,312 -0.27(-0.51%)
Feb 23, 2023 52.82 53.22 51.24 51.82 382,302 +0.09(+0.17%)
Feb 22, 2023 50.90 51.84 50.61 51.74 501,041 +0.68(+1.33%)
Feb 21, 2023 51.54 52.53 50.97 51.06 422,760 -1.49(-2.84%)
Feb 17, 2023 53.27 53.49 52.13 52.55 359,104 -0.53(-1.00%)
Feb 16, 2023 52.79 53.79 52.66 53.08 218,530 -0.91(-1.69%)
Feb 15, 2023 53.03 54.44 52.51 53.99 274,265 +0.27(+0.49%)
Feb 14, 2023 53.11 54.30 52.69 53.73 233,922 +0.05(+0.09%)
Feb 13, 2023 52.98 53.74 52.35 53.68 251,296 +0.85(+1.62%)
Feb 10, 2023 53.18 53.34 51.92 52.82 353,779 -0.92(-1.72%)
Feb 09, 2023 54.27 55.34 53.37 53.75 558,044 +0.42(+0.79%)
Feb 08, 2023 54.48 54.96 53.19 53.33 438,983 -1.59(-2.90%)
Feb 07, 2023 54.61 55.11 53.23 54.92 666,737 +0.14(+0.25%)
Feb 06, 2023 54.51 55.08 54.23 54.78 497,962 -0.71(-1.27%)
Feb 03, 2023 56.50 57.72 54.98 55.48 849,124 -1.70(-2.97%)
Feb 02, 2023 53.54 57.69 53.54 57.18 1,372,118 +4.57(+8.69%)
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.