Skip to main content

Kulicke and Soffa (NQ: KLIC )

49.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.83 59.24 58.42 59.19 321,022 +0.36(+0.60%)
Jul 28, 2023 58.83 58.96 58.03 58.83 284,438 +1.22(+2.11%)
Jul 27, 2023 57.83 58.95 57.33 57.61 426,697 +1.09(+1.92%)
Jul 26, 2023 56.85 57.12 56.26 56.53 334,399 -0.80(-1.40%)
Jul 25, 2023 56.63 57.60 56.63 57.33 409,958 +0.64(+1.13%)
Jul 24, 2023 56.41 57.02 56.06 56.69 307,921 +0.25(+0.44%)
Jul 21, 2023 56.82 57.02 56.13 56.44 689,565 +0.56(+1.01%)
Jul 20, 2023 56.11 56.13 55.29 55.87 420,991 -0.99(-1.74%)
Jul 19, 2023 58.23 58.25 56.79 56.86 321,645 -1.39(-2.39%)
Jul 18, 2023 58.23 58.46 57.63 58.26 218,459 -0.40(-0.67%)
Jul 17, 2023 57.74 59.09 57.14 58.65 534,566 +1.37(+2.40%)
Jul 14, 2023 58.05 58.52 57.15 57.28 328,467 -0.56(-0.97%)
Jul 13, 2023 55.80 57.86 55.61 57.84 570,605 +2.64(+4.78%)
Jul 12, 2023 56.13 56.42 55.07 55.20 379,044 +0.07(+0.13%)
Jul 11, 2023 55.96 55.96 54.51 55.13 410,084 -0.83(-1.48%)
Jul 10, 2023 55.00 56.37 54.96 55.96 498,171 +0.91(+1.65%)
Jul 07, 2023 55.43 55.65 54.86 55.05 471,960 -0.16(-0.29%)
Jul 06, 2023 55.02 55.71 54.88 55.21 311,495 -0.79(-1.41%)
Jul 05, 2023 57.57 57.57 55.91 56.00 485,009 -1.96(-3.38%)
Jul 03, 2023 58.64 59.17 57.17 57.96 247,717 -0.80(-1.36%)
Jun 30, 2023 59.07 59.50 58.75 58.76 795,999 +0.10(+0.17%)
Jun 29, 2023 57.71 58.67 57.12 58.66 431,928 +1.32(+2.31%)
Jun 28, 2023 56.82 57.82 56.83 57.34 468,546 -0.53(-0.92%)
Jun 27, 2023 55.56 57.93 55.46 57.87 468,628 +2.29(+4.13%)
Jun 26, 2023 55.39 56.56 55.03 55.58 371,995 +0.47(+0.86%)
Jun 23, 2023 55.01 55.58 54.82 55.10 912,742 -0.77(-1.38%)
Jun 22, 2023 55.61 56.47 55.44 55.87 625,109 +0.00(+0.00%)
Jun 21, 2023 55.82 56.70 55.23 55.87 610,170 +0.50(+0.91%)
Jun 20, 2023 57.08 57.26 54.51 55.37 829,013 -1.90(-3.32%)
Jun 16, 2023 57.43 57.43 55.93 57.27 1,117,912 +0.60(+1.06%)
Jun 15, 2023 56.60 57.21 56.24 56.67 458,501 -0.89(-1.54%)
Jun 14, 2023 57.08 58.52 56.90 57.56 553,421 +0.44(+0.78%)
Jun 13, 2023 56.84 57.62 56.09 57.11 779,594 +0.21(+0.36%)
Jun 12, 2023 56.21 57.18 56.21 56.91 387,760 +0.96(+1.71%)
Jun 09, 2023 57.13 57.49 55.79 55.95 316,719 -1.12(-1.97%)
Jun 08, 2023 56.31 57.11 55.63 57.07 527,280 +0.73(+1.29%)
Jun 07, 2023 54.39 57.03 54.18 56.35 951,028 +2.20(+4.06%)
Jun 06, 2023 50.62 54.42 50.30 54.15 740,832 +3.14(+6.16%)
Jun 05, 2023 52.07 52.29 49.84 51.01 469,054 -1.75(-3.32%)
Jun 02, 2023 52.70 52.99 51.73 52.76 382,289 +0.44(+0.85%)
Jun 01, 2023 52.28 52.59 51.28 52.32 480,076 +0.23(+0.43%)
May 31, 2023 51.81 52.54 51.52 52.09 1,116,080 -0.52(-0.99%)
May 30, 2023 53.90 53.90 52.00 52.61 454,913 -0.48(-0.91%)
May 26, 2023 51.22 53.18 50.56 53.10 540,710 +2.18(+4.28%)
May 25, 2023 49.64 51.14 49.64 50.92 441,428 +2.25(+4.61%)
May 24, 2023 48.80 49.18 47.83 48.67 257,894 -1.37(-2.74%)
May 23, 2023 50.30 50.93 49.90 50.04 216,250 -0.49(-0.97%)
May 22, 2023 49.65 50.66 49.65 50.53 205,250 +0.66(+1.32%)
May 19, 2023 50.23 50.35 49.52 49.87 391,529 -0.28(-0.55%)
May 18, 2023 49.31 50.72 49.31 50.15 288,558 +0.92(+1.86%)
May 17, 2023 48.70 50.02 48.35 49.23 349,661 +0.83(+1.71%)
May 16, 2023 47.47 49.00 47.34 48.41 266,788 +0.77(+1.61%)
May 15, 2023 46.20 47.81 45.74 47.64 329,772 +1.51(+3.27%)
May 12, 2023 46.34 46.64 45.69 46.13 236,705 -0.06(-0.13%)
May 11, 2023 46.58 46.78 45.51 46.19 287,873 -0.48(-1.03%)
May 10, 2023 46.60 47.09 46.26 46.67 412,913 +0.86(+1.87%)
May 09, 2023 45.69 46.15 45.51 45.82 287,966 -0.27(-0.58%)
May 08, 2023 45.97 46.38 45.71 46.08 294,673 -0.02(-0.04%)
May 05, 2023 44.88 46.56 44.66 46.10 532,398 +1.40(+3.13%)
May 04, 2023 46.05 48.40 44.36 44.70 828,141 -1.78(-3.84%)
May 03, 2023 47.13 47.63 46.30 46.49 735,063 -0.67(-1.42%)
May 02, 2023 47.17 47.56 46.46 47.16 383,693 -0.15(-0.31%)
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.