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 (%)
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%)
Sep 01, 2023 51.23 51.66 51.00 51.48 368,898 +0.35(+0.68%)
Aug 31, 2023 51.69 52.43 51.01 51.13 701,687 -0.80(-1.54%)
Aug 30, 2023 51.49 52.28 51.19 51.93 411,937 +0.20(+0.38%)
Aug 29, 2023 50.20 51.96 50.20 51.73 769,609 +1.20(+2.37%)
Aug 28, 2023 50.71 51.28 50.27 50.54 301,888 +0.26(+0.51%)
Aug 25, 2023 49.72 50.34 49.12 50.28 438,348 +0.57(+1.15%)
Aug 24, 2023 51.20 51.26 49.65 49.71 418,458 -1.05(-2.06%)
Aug 23, 2023 50.03 51.11 49.94 50.75 354,869 +0.68(+1.36%)
Aug 22, 2023 50.97 51.13 49.92 50.07 412,143 -0.30(-0.59%)
Aug 21, 2023 49.61 50.72 49.61 50.37 510,314 +0.85(+1.72%)
Aug 18, 2023 48.40 49.71 48.38 49.52 486,461 +0.86(+1.77%)
Aug 17, 2023 48.93 49.09 48.51 48.66 332,388 -0.27(-0.55%)
Aug 16, 2023 49.58 49.89 48.89 48.93 426,317 -0.78(-1.57%)
Aug 15, 2023 50.87 51.18 49.66 49.71 532,464 -1.52(-2.97%)
Aug 14, 2023 50.90 51.49 50.63 51.23 636,897 +0.06(+0.12%)
Aug 11, 2023 51.73 51.95 50.90 51.17 586,696 -1.18(-2.25%)
Aug 10, 2023 53.60 53.76 51.53 52.35 1,088,574 -1.43(-2.66%)
Aug 09, 2023 54.51 56.29 53.58 53.78 785,357 -0.75(-1.38%)
Aug 08, 2023 54.51 54.79 53.68 54.53 506,426 -0.82(-1.48%)
Aug 07, 2023 55.85 56.20 55.15 55.35 493,490 +0.03(+0.05%)
Aug 04, 2023 55.76 56.30 55.14 55.32 462,578 -0.49(-0.89%)
Aug 03, 2023 56.95 57.13 54.65 55.82 790,160 -1.69(-2.94%)
Aug 02, 2023 58.41 58.71 57.00 57.51 648,995 -1.78(-3.00%)
Aug 01, 2023 58.61 59.29 58.33 59.28 265,095 +0.10(+0.17%)
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%)
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.