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 (%)
Mar 31, 2020 19.85 20.24 19.57 19.66 506,185 -0.26(-1.32%)
Mar 30, 2020 19.88 20.46 19.52 19.93 466,207 +0.25(+1.29%)
Mar 27, 2020 20.27 20.40 19.55 19.67 367,900 -1.43(-6.79%)
Mar 26, 2020 19.75 21.20 19.61 21.10 561,231 +1.59(+8.16%)
Mar 25, 2020 18.97 20.04 17.94 19.51 835,514 +0.77(+4.10%)
Mar 24, 2020 17.78 19.28 17.64 18.74 637,671 +1.69(+9.88%)
Mar 23, 2020 17.88 18.43 15.84 17.06 826,234 -0.48(-2.72%)
Mar 20, 2020 19.41 19.87 17.47 17.53 806,256 -1.48(-7.78%)
Mar 19, 2020 18.71 19.82 17.56 19.01 890,412 +0.02(+0.10%)
Mar 18, 2020 18.64 20.16 18.31 19.00 1,249,689 -0.96(-4.79%)
Mar 17, 2020 18.97 19.95 17.94 19.95 515,335 +1.47(+7.96%)
Mar 16, 2020 17.09 19.85 16.86 18.48 761,541 -2.97(-13.84%)
Mar 13, 2020 18.22 21.52 18.05 21.45 1,147,464 +4.16(+24.05%)
Mar 12, 2020 18.12 18.59 17.26 17.29 414,784 -2.05(-10.61%)
Mar 11, 2020 20.41 20.56 19.14 19.34 291,188 -1.66(-7.89%)
Mar 10, 2020 20.75 21.14 19.99 21.00 410,691 +0.85(+4.23%)
Mar 09, 2020 20.86 21.80 20.14 20.15 387,209 -2.37(-10.52%)
Mar 06, 2020 22.14 22.96 21.95 22.52 771,452 -0.44(-1.92%)
Mar 05, 2020 21.66 23.05 21.53 22.96 865,815 +0.67(+2.98%)
Mar 04, 2020 21.73 22.29 21.24 22.29 316,049 +0.91(+4.25%)
Mar 03, 2020 22.17 22.74 21.19 21.38 884,940 -0.81(-3.63%)
Mar 02, 2020 21.45 22.25 20.99 22.19 444,472 +0.81(+3.77%)
Feb 28, 2020 20.04 21.52 20.04 21.38 443,911 +0.73(+3.54%)
Feb 27, 2020 20.85 21.35 20.43 20.65 414,562 -0.85(-3.96%)
Feb 26, 2020 21.52 21.94 21.34 21.51 209,020 +0.10(+0.48%)
Feb 25, 2020 22.62 22.62 21.34 21.40 368,108 -1.01(-4.51%)
Feb 24, 2020 22.26 22.63 22.06 22.41 226,752 -0.90(-3.86%)
Feb 21, 2020 23.80 23.80 23.22 23.31 215,229 -0.66(-2.74%)
Feb 20, 2020 23.86 24.04 23.45 23.97 179,852 +0.10(+0.43%)
Feb 19, 2020 23.78 23.94 23.59 23.87 192,075 +0.33(+1.39%)
Feb 18, 2020 24.25 24.40 23.42 23.54 395,139 -1.01(-4.12%)
Feb 14, 2020 24.76 24.85 24.31 24.55 306,723 -0.17(-0.68%)
Feb 13, 2020 24.73 24.92 24.60 24.72 294,708 -0.20(-0.79%)
Feb 12, 2020 24.63 24.95 24.41 24.92 252,249 +0.53(+2.19%)
Feb 11, 2020 24.30 24.49 24.03 24.38 245,706 +0.30(+1.24%)
Feb 10, 2020 24.23 24.43 24.03 24.08 415,240 -0.34(-1.38%)
Feb 07, 2020 24.92 25.03 24.29 24.42 400,886 -0.77(-3.05%)
Feb 06, 2020 25.78 25.91 24.91 25.19 504,901 -0.55(-2.15%)
Feb 05, 2020 25.51 25.90 25.22 25.74 396,311 +0.66(+2.65%)
Feb 04, 2020 24.77 25.14 24.58 25.07 613,717 +0.78(+3.20%)
Feb 03, 2020 24.39 24.65 23.98 24.30 485,344 +0.05(+0.19%)
Jan 31, 2020 25.37 25.53 24.20 24.25 862,733 -1.30(-5.10%)
Jan 30, 2020 25.98 26.46 24.75 25.55 873,582 -0.94(-3.54%)
Jan 29, 2020 26.48 26.85 26.22 26.49 383,080 +0.01(+0.04%)
Jan 28, 2020 25.68 26.56 25.46 26.48 593,083 +0.95(+3.72%)
Jan 27, 2020 25.68 25.68 24.96 25.53 608,256 -0.72(-2.73%)
Jan 24, 2020 26.46 26.65 25.85 26.25 888,569 -0.15(-0.55%)
Jan 23, 2020 25.49 26.41 25.31 26.39 868,461 +0.92(+3.62%)
Jan 22, 2020 25.73 25.83 25.31 25.47 263,979 -0.18(-0.69%)
Jan 21, 2020 25.66 25.74 25.41 25.65 334,334 -0.23(-0.90%)
Jan 17, 2020 25.99 26.10 25.81 25.88 235,300 -0.06(-0.22%)
Jan 16, 2020 25.63 25.95 25.46 25.94 259,473 +0.48(+1.88%)
Jan 15, 2020 25.19 25.80 25.14 25.46 306,840 +0.25(+1.00%)
Jan 14, 2020 24.98 25.35 24.93 25.21 236,935 +0.25(+1.01%)
Jan 13, 2020 24.71 24.97 24.68 24.95 148,639 +0.33(+1.33%)
Jan 10, 2020 24.84 24.89 24.48 24.63 184,696 -0.21(-0.83%)
Jan 09, 2020 25.18 25.20 24.50 24.83 195,705 -0.09(-0.38%)
Jan 08, 2020 25.02 25.28 24.82 24.92 157,394 -0.05(-0.19%)
Jan 07, 2020 24.78 25.04 24.49 24.97 201,532 +0.30(+1.21%)
Jan 06, 2020 25.40 25.42 24.62 24.67 266,929 -0.95(-3.69%)
Jan 03, 2020 25.58 25.76 25.39 25.62 275,229 -0.20(-0.76%)
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.