Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.31 +0.72 (+1.45%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.93 55.49 54.03 54.31 1,014,638 -0.48(-0.87%)
Mar 30, 2022 57.89 58.09 54.25 54.79 1,596,029 -3.98(-6.78%)
Mar 29, 2022 57.98 58.86 57.02 58.77 707,438 +1.57(+2.75%)
Mar 28, 2022 58.56 59.01 56.04 57.20 1,139,142 -1.64(-2.78%)
Mar 25, 2022 59.40 60.04 58.44 58.84 687,503 -0.55(-0.93%)
Mar 24, 2022 57.75 59.47 57.58 59.40 648,342 +2.21(+3.87%)
Mar 23, 2022 57.22 58.29 56.57 57.18 596,460 -0.55(-0.96%)
Mar 22, 2022 57.80 58.83 57.37 57.74 920,591 -0.31(-0.53%)
Mar 21, 2022 59.07 60.10 57.30 58.05 969,979 -1.25(-2.10%)
Mar 18, 2022 58.34 59.48 57.39 59.29 1,187,874 +1.07(+1.84%)
Mar 17, 2022 56.84 58.34 56.21 58.22 664,093 +0.85(+1.48%)
Mar 16, 2022 54.82 57.56 53.94 57.37 1,900,942 +3.43(+6.36%)
Mar 15, 2022 51.77 54.53 51.73 53.94 1,610,515 +2.13(+4.11%)
Mar 14, 2022 49.94 53.45 49.44 51.81 1,470,627 +2.44(+4.93%)
Mar 11, 2022 51.23 51.69 49.32 49.37 730,579 -1.42(-2.80%)
Mar 10, 2022 49.47 51.20 48.96 50.80 605,919 -0.06(-0.11%)
Mar 09, 2022 49.86 51.40 49.40 50.85 1,038,408 +3.50(+7.39%)
Mar 08, 2022 46.06 49.32 45.37 47.35 755,365 +1.80(+3.95%)
Mar 07, 2022 49.10 49.31 45.37 45.56 1,206,197 -3.89(-7.86%)
Mar 04, 2022 51.16 51.43 49.00 49.44 1,235,496 -2.33(-4.50%)
Mar 03, 2022 52.36 53.65 51.10 51.77 1,207,619 +0.68(+1.32%)
Mar 02, 2022 49.93 51.40 49.51 51.10 563,853 +1.82(+3.69%)
Mar 01, 2022 50.57 51.19 48.63 49.28 781,405 -1.23(-2.43%)
Feb 28, 2022 51.27 52.40 49.86 50.51 581,059 -1.38(-2.66%)
Feb 25, 2022 50.84 51.97 50.86 51.89 519,010 +1.02(+2.01%)
Feb 24, 2022 45.97 51.01 46.33 50.86 847,006 +2.47(+5.09%)
Feb 23, 2022 50.24 50.85 48.29 48.40 688,902 -0.89(-1.80%)
Feb 22, 2022 49.97 51.84 49.08 49.29 885,501 -1.41(-2.78%)
Feb 18, 2022 50.70 0 -0.99(-1.91%)
Feb 17, 2022 51.42 53.14 51.19 51.69 848,358 -0.84(-1.60%)
Feb 16, 2022 52.18 52.89 51.69 52.53 838,960 +0.37(+0.70%)
Feb 15, 2022 50.68 52.58 50.16 52.16 966,324 +3.08(+6.28%)
Feb 14, 2022 49.18 50.59 48.34 49.07 968,813 +0.25(+0.51%)
Feb 11, 2022 51.24 52.95 48.67 48.82 909,607 -2.63(-5.11%)
Feb 10, 2022 51.49 53.85 51.13 51.45 827,590 -1.37(-2.60%)
Feb 09, 2022 50.66 52.96 50.52 52.83 982,578 +3.18(+6.41%)
Feb 08, 2022 48.21 49.92 48.12 49.65 1,058,199 +1.53(+3.17%)
Feb 07, 2022 49.14 49.75 47.82 48.12 1,136,479 -0.70(-1.43%)
Feb 04, 2022 48.67 49.96 47.23 48.81 2,242,007 -2.43(-4.74%)
Feb 03, 2022 51.24 51.24 1,347,140 -1.41(-2.68%)
Feb 02, 2022 52.95 53.53 51.06 52.65 1,106,092 +0.08(+0.15%)
Feb 01, 2022 53.42 53.70 51.36 52.57 800,545 +2.21(+4.40%)
Jan 28, 2022 49.47 50.41 47.44 50.36 845,526 +1.06(+2.16%)
Jan 27, 2022 51.37 51.48 48.51 49.30 1,183,084 -2.02(-3.94%)
Jan 26, 2022 53.42 53.54 50.63 51.32 549,458 -0.15(-0.30%)
Jan 25, 2022 51.86 52.38 49.80 51.47 894,824 -1.22(-2.31%)
Jan 24, 2022 48.65 52.93 48.34 52.69 1,293,469 +1.95(+3.85%)
Jan 21, 2022 50.49 52.50 49.58 50.74 1,207,535 -0.66(-1.28%)
Jan 20, 2022 54.60 55.59 51.27 51.40 660,833 -2.44(-4.53%)
Jan 19, 2022 55.78 56.93 53.78 53.83 828,716 -1.69(-3.05%)
Jan 18, 2022 57.93 58.48 55.30 55.52 925,697 -3.03(-5.17%)
Jan 14, 2022 58.55 0 +2.51(+4.49%)
Jan 13, 2022 57.99 60.05 55.85 56.04 1,006,986 -0.52(-0.92%)
Jan 12, 2022 58.51 59.48 55.89 56.56 885,181 -1.43(-2.47%)
Jan 11, 2022 57.19 58.50 56.32 57.99 766,231 +1.31(+2.30%)
Jan 10, 2022 55.91 56.78 53.33 56.68 1,346,795 +0.45(+0.81%)
Jan 07, 2022 58.94 59.54 55.81 56.23 814,576 -3.12(-5.26%)
Jan 06, 2022 58.02 60.07 57.22 59.35 679,496 +1.58(+2.73%)
Jan 05, 2022 62.34 63.16 57.21 57.78 1,472,205 -4.67(-7.48%)
Jan 04, 2022 62.85 63.52 60.67 62.45 1,078,896 -0.75(-1.19%)
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.