Skip to main content

Kulicke and Soffa (NQ: KLIC )

40.91 -0.08 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.42 46.65 44.63 44.81 941,506 -1.73(-3.71%)
Apr 28, 2022 44.91 46.92 44.11 46.54 579,281 +2.83(+6.47%)
Apr 27, 2022 45.11 45.96 43.46 43.71 882,018 -1.62(-3.58%)
Apr 26, 2022 46.49 47.26 45.26 45.33 604,701 -2.09(-4.40%)
Apr 25, 2022 46.27 47.71 45.86 47.41 731,052 +1.03(+2.23%)
Apr 22, 2022 49.54 50.13 46.24 46.38 1,229,718 -3.23(-6.52%)
Apr 21, 2022 50.98 51.17 49.24 49.62 807,840 -0.33(-0.66%)
Apr 20, 2022 51.28 51.88 49.88 49.94 871,961 -0.22(-0.44%)
Apr 19, 2022 49.37 50.52 49.27 50.17 744,514 +0.50(+1.01%)
Apr 18, 2022 49.04 50.33 49.04 49.66 878,217 +0.24(+0.49%)
Apr 14, 2022 49.79 50.21 49.12 49.42 560,780 -0.34(-0.68%)
Apr 13, 2022 49.68 50.32 49.31 49.76 590,025 +0.42(+0.86%)
Apr 12, 2022 49.31 50.25 48.86 49.34 975,342 -0.16(-0.33%)
Apr 11, 2022 49.93 50.73 49.15 49.50 674,790 -1.02(-2.03%)
Apr 08, 2022 51.22 51.39 49.97 50.52 624,016 -0.82(-1.60%)
Apr 07, 2022 50.37 52.24 49.66 51.34 924,224 +1.08(+2.15%)
Apr 06, 2022 50.13 51.26 49.24 50.26 1,022,499 -0.95(-1.85%)
Apr 05, 2022 52.79 53.45 50.73 51.21 921,575 -2.38(-4.43%)
Apr 04, 2022 53.79 54.36 52.97 53.58 564,533 +0.34(+0.63%)
Apr 01, 2022 54.51 55.54 52.67 53.25 775,297 -0.84(-1.55%)
Mar 31, 2022 54.69 55.25 53.80 54.09 1,018,919 -0.47(-0.87%)
Mar 30, 2022 57.65 57.84 54.02 54.56 1,602,761 -3.97(-6.78%)
Mar 29, 2022 57.74 58.61 56.78 58.53 710,422 +1.56(+2.75%)
Mar 28, 2022 58.32 58.76 55.81 56.96 1,143,948 -1.63(-2.78%)
Mar 25, 2022 59.15 59.79 58.19 58.60 690,403 -0.55(-0.93%)
Mar 24, 2022 57.50 59.22 57.34 59.15 651,077 +2.20(+3.87%)
Mar 23, 2022 56.98 58.05 56.34 56.94 598,976 -0.55(-0.96%)
Mar 22, 2022 57.55 58.58 57.13 57.49 924,475 -0.31(-0.53%)
Mar 21, 2022 58.82 59.84 57.06 57.80 974,071 -1.24(-2.10%)
Mar 18, 2022 58.09 59.23 57.15 59.04 1,192,886 +1.07(+1.84%)
Mar 17, 2022 56.60 58.09 55.97 57.98 666,895 +0.85(+1.48%)
Mar 16, 2022 54.59 57.32 53.71 57.13 1,908,961 +3.42(+6.36%)
Mar 15, 2022 51.55 54.30 51.52 53.71 1,617,309 +2.12(+4.11%)
Mar 14, 2022 49.73 53.23 49.23 51.59 1,476,831 +2.43(+4.93%)
Mar 11, 2022 51.02 51.47 49.11 49.17 733,661 -1.42(-2.80%)
Mar 10, 2022 49.26 50.99 48.75 50.58 608,475 -0.06(-0.11%)
Mar 09, 2022 49.65 51.19 49.20 50.64 1,042,789 +3.49(+7.39%)
Mar 08, 2022 45.86 49.12 45.18 47.15 758,551 +1.79(+3.95%)
Mar 07, 2022 48.90 49.10 45.18 45.36 1,211,285 -3.87(-7.86%)
Mar 04, 2022 50.95 51.22 48.79 49.23 1,240,708 -2.32(-4.50%)
Mar 03, 2022 52.14 53.42 50.88 51.55 1,212,713 +0.67(+1.32%)
Mar 02, 2022 49.72 51.18 49.30 50.88 566,232 +1.81(+3.69%)
Mar 01, 2022 50.36 50.98 48.43 49.07 784,702 -1.22(-2.43%)
Feb 28, 2022 51.05 52.18 49.65 50.29 583,511 -1.38(-2.66%)
Feb 25, 2022 50.63 51.75 50.65 51.67 521,200 +1.02(+2.01%)
Feb 24, 2022 45.78 50.79 46.13 50.65 850,579 +2.45(+5.09%)
Feb 23, 2022 50.03 50.64 48.09 48.19 691,808 -0.89(-1.80%)
Feb 22, 2022 49.76 51.62 48.88 49.08 889,237 -1.41(-2.78%)
Feb 18, 2022 50.49 0 -0.98(-1.91%)
Feb 17, 2022 51.21 52.92 50.97 51.47 851,937 -0.84(-1.60%)
Feb 16, 2022 51.96 52.67 51.48 52.31 842,499 +0.37(+0.70%)
Feb 15, 2022 50.47 52.36 49.95 51.94 970,400 +3.07(+6.28%)
Feb 14, 2022 48.97 50.38 48.14 48.87 972,900 +0.25(+0.51%)
Feb 11, 2022 51.03 52.73 48.46 48.62 913,444 -2.62(-5.11%)
Feb 10, 2022 51.28 53.62 50.92 51.24 831,081 -1.37(-2.60%)
Feb 09, 2022 50.45 52.74 50.30 52.60 986,723 +3.17(+6.41%)
Feb 08, 2022 48.01 49.71 47.92 49.44 1,062,663 +1.52(+3.17%)
Feb 07, 2022 48.94 49.54 47.62 47.92 1,141,273 -0.69(-1.43%)
Feb 04, 2022 48.46 49.75 47.03 48.61 2,251,465 -2.42(-4.74%)
Feb 03, 2022 51.03 51.03 1,352,823 -1.41(-2.68%)
Feb 02, 2022 52.73 53.31 50.84 52.43 1,110,758 +0.08(+0.15%)
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.