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 30, 2020 21.51 21.72 21.16 21.34 420,337 -0.23(-1.06%)
Sep 29, 2020 21.54 21.88 21.54 21.56 723,215 +0.10(+0.44%)
Sep 28, 2020 21.24 21.94 21.08 21.47 496,677 +0.43(+2.04%)
Sep 25, 2020 21.10 21.22 20.82 21.04 268,566 -0.23(-1.07%)
Sep 24, 2020 20.87 21.55 20.84 21.27 236,024 +0.32(+1.55%)
Sep 23, 2020 21.59 21.80 20.94 20.94 275,390 -0.58(-2.68%)
Sep 22, 2020 21.71 21.88 21.03 21.52 215,591 -0.05(-0.22%)
Sep 21, 2020 21.64 21.81 21.37 21.57 308,647 -0.39(-1.77%)
Sep 18, 2020 22.29 22.32 21.66 21.96 705,377 -0.24(-1.07%)
Sep 17, 2020 21.57 22.26 21.49 22.20 249,583 +0.11(+0.51%)
Sep 16, 2020 22.38 22.56 22.05 22.08 464,625 -0.20(-0.89%)
Sep 15, 2020 22.43 22.50 22.11 22.28 178,447 +0.03(+0.13%)
Sep 14, 2020 22.10 22.40 22.08 22.25 342,389 +0.53(+2.44%)
Sep 11, 2020 21.88 22.24 21.58 21.72 253,775 -0.09(-0.39%)
Sep 10, 2020 22.44 22.44 21.76 21.81 288,473 -0.31(-1.41%)
Sep 09, 2020 22.55 22.55 22.11 22.12 555,906 -0.02(-0.09%)
Sep 08, 2020 22.29 22.66 21.96 22.14 397,533 -0.81(-3.51%)
Sep 04, 2020 23.58 23.66 22.52 22.94 326,719 -0.36(-1.54%)
Sep 03, 2020 24.18 24.18 23.35 23.30 407,753 -1.33(-5.38%)
Sep 02, 2020 23.49 24.68 23.48 24.63 388,050 +1.47(+6.34%)
Sep 01, 2020 22.74 23.28 22.64 23.16 429,114 +0.45(+1.96%)
Aug 31, 2020 23.30 23.37 22.70 22.72 331,300 -0.66(-2.84%)
Aug 28, 2020 23.27 23.58 22.96 23.38 255,147 +0.25(+1.06%)
Aug 27, 2020 23.82 23.87 23.11 23.13 377,031 -0.70(-2.94%)
Aug 26, 2020 23.82 23.85 23.48 23.83 259,378 +0.05(+0.20%)
Aug 25, 2020 23.42 23.85 23.26 23.79 262,107 +0.45(+1.95%)
Aug 24, 2020 22.92 23.36 22.91 23.33 526,754 +0.63(+2.75%)
Aug 21, 2020 22.46 22.74 22.36 22.71 514,412 +0.13(+0.59%)
Aug 20, 2020 23.09 23.09 22.40 22.57 554,365 -0.60(-2.58%)
Aug 19, 2020 22.95 23.28 22.87 23.17 704,160 +0.11(+0.49%)
Aug 18, 2020 22.92 23.10 22.50 23.06 681,943 +0.23(+1.00%)
Aug 17, 2020 22.88 23.02 22.38 22.83 582,571 +0.20(+0.88%)
Aug 14, 2020 23.16 23.42 22.55 22.63 477,359 -0.60(-2.57%)
Aug 13, 2020 23.55 24.17 23.05 23.23 573,895 -0.27(-1.17%)
Aug 12, 2020 23.80 24.05 23.38 23.50 857,113 -0.11(-0.46%)
Aug 11, 2020 23.59 24.44 23.58 23.61 872,034 -0.00(-0.02%)
Aug 10, 2020 23.53 23.76 23.42 23.62 699,773 +0.09(+0.40%)
Aug 07, 2020 23.26 23.73 23.16 23.52 1,066,933 +0.10(+0.44%)
Aug 06, 2020 24.13 25.20 23.30 23.42 1,267,044 -0.47(-1.98%)
Aug 05, 2020 22.91 24.45 22.62 23.89 1,810,254 +1.01(+4.43%)
Aug 04, 2020 22.34 22.90 21.99 22.88 1,078,623 +0.52(+2.33%)
Aug 03, 2020 22.60 23.11 22.25 22.36 581,038 -0.09(-0.42%)
Jul 31, 2020 24.17 24.17 22.26 22.45 847,466 -1.50(-6.25%)
Jul 30, 2020 24.01 24.47 23.01 23.95 819,491 -0.28(-1.17%)
Jul 29, 2020 23.96 24.40 23.84 24.23 523,960 +0.45(+1.87%)
Jul 28, 2020 23.90 24.27 23.67 23.79 905,299 -0.28(-1.18%)
Jul 27, 2020 22.41 24.22 22.35 24.07 988,890 +1.88(+8.45%)
Jul 24, 2020 22.70 22.70 21.84 22.20 503,011 -0.74(-3.22%)
Jul 23, 2020 22.91 23.55 22.82 22.93 507,676 -0.04(-0.16%)
Jul 22, 2020 22.78 23.12 22.60 22.97 456,626 +0.29(+1.30%)
Jul 21, 2020 22.58 22.83 22.25 22.68 637,962 +0.35(+1.57%)
Jul 20, 2020 21.31 22.35 21.17 22.33 453,660 +1.01(+4.76%)
Jul 17, 2020 20.94 21.42 20.80 21.31 392,486 +0.46(+2.23%)
Jul 16, 2020 20.87 21.02 20.59 20.85 403,014 -0.21(-0.99%)
Jul 15, 2020 21.25 21.51 20.85 21.06 544,333 -0.02(-0.09%)
Jul 14, 2020 20.94 21.25 20.77 21.08 705,269 -0.09(-0.40%)
Jul 13, 2020 21.91 22.37 21.13 21.16 597,835 -0.40(-1.85%)
Jul 10, 2020 21.65 22.29 21.29 21.56 779,588 -0.50(-2.28%)
Jul 09, 2020 20.85 22.11 20.66 22.06 1,028,040 +1.45(+7.03%)
Jul 08, 2020 20.51 20.67 20.20 20.61 1,151,272 +0.26(+1.26%)
Jul 07, 2020 20.56 21.08 20.23 20.36 1,237,461 -0.37(-1.78%)
Jul 06, 2020 21.02 21.14 20.63 20.73 723,651 +0.63(+3.16%)
Jul 02, 2020 19.95 20.45 19.79 20.09 870,901 +0.40(+2.02%)
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.