Kulicke and Soffa (NQ: KLIC )

37.78 -1.96 (-4.93%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 39.09 39.97 38.87 39.74 543,848 +0.55(+1.40%)
Sep 27, 2022 39.97 40.23 38.93 39.19 452,538 +0.06(+0.15%)
Sep 26, 2022 39.77 40.44 39.05 39.13 375,447 -0.70(-1.76%)
Sep 23, 2022 39.67 40.04 38.94 39.83 640,420 -0.49(-1.22%)
Sep 22, 2022 40.60 40.92 40.00 40.32 388,869 -0.44(-1.08%)
Sep 21, 2022 40.37 42.40 40.37 40.76 516,969 +0.35(+0.87%)
Sep 20, 2022 40.32 40.81 39.99 40.41 301,065 -0.52(-1.27%)
Sep 19, 2022 40.40 41.64 40.27 40.93 388,167 +0.09(+0.22%)
Sep 16, 2022 41.00 41.02 39.78 40.84 1,139,826 -0.19(-0.46%)
Sep 15, 2022 41.09 41.29 40.22 41.03 685,443 -0.46(-1.11%)
Sep 14, 2022 41.64 41.96 40.76 41.49 595,687 +0.21(+0.51%)
Sep 13, 2022 41.86 42.30 41.15 41.28 627,048 -2.23(-5.13%)
Sep 12, 2022 43.62 43.82 43.12 43.51 339,243 +0.27(+0.62%)
Sep 09, 2022 43.28 44.05 43.04 43.24 438,034 +0.71(+1.67%)
Sep 08, 2022 42.07 42.84 41.19 42.53 576,527 +0.05(+0.12%)
Sep 07, 2022 41.23 42.98 41.23 42.48 678,982 +1.09(+2.63%)
Sep 06, 2022 42.43 43.07 41.33 41.39 678,451 -1.11(-2.61%)
Sep 02, 2022 42.48 43.13 41.72 42.50 1,047,710 +0.74(+1.77%)
Sep 01, 2022 41.01 41.90 40.25 41.76 729,917 -0.28(-0.67%)
Aug 31, 2022 43.46 43.46 41.94 42.04 592,738 -1.06(-2.46%)
Aug 30, 2022 43.55 43.72 42.02 43.10 678,103 -0.22(-0.51%)
Aug 29, 2022 43.75 44.92 43.29 43.32 379,096 -0.70(-1.59%)
Aug 26, 2022 46.85 46.85 43.95 44.02 401,738 -2.56(-5.50%)
Aug 25, 2022 45.52 46.91 45.31 46.58 420,511 +1.24(+2.73%)
Aug 24, 2022 45.50 45.85 44.83 45.34 436,177 -0.11(-0.24%)
Aug 23, 2022 45.00 46.26 44.95 45.45 518,211 +0.70(+1.56%)
Aug 22, 2022 46.20 46.65 44.50 44.75 840,876 -2.73(-5.75%)
Aug 19, 2022 47.07 47.77 46.77 47.48 543,938 -0.63(-1.31%)
Aug 18, 2022 47.46 48.88 47.18 48.11 398,109 +1.14(+2.43%)
Aug 17, 2022 47.50 47.57 46.24 46.97 486,331 -1.11(-2.31%)
Aug 16, 2022 47.96 48.84 47.67 48.08 464,862 -0.07(-0.15%)
Aug 15, 2022 48.99 50.00 47.84 48.15 617,896 -1.95(-3.89%)
Aug 12, 2022 48.93 50.73 48.93 50.10 755,786 +1.27(+2.60%)
Aug 11, 2022 48.26 50.18 48.05 48.83 578,111 +1.02(+2.13%)
Aug 10, 2022 47.00 48.29 46.85 47.81 648,440 +1.87(+4.07%)
Aug 09, 2022 46.00 46.28 44.37 45.94 881,312 -1.13(-2.40%)
Aug 08, 2022 50.00 50.46 46.49 47.07 1,149,088 -3.41(-6.76%)
Aug 05, 2022 48.59 50.90 48.57 50.48 1,307,067 +0.76(+1.53%)
Aug 04, 2022 45.60 51.95 45.18 49.72 2,038,720 +1.54(+3.20%)
Aug 03, 2022 48.08 48.68 47.31 48.18 1,197,738 +0.57(+1.20%)
Aug 02, 2022 46.86 48.05 46.56 47.61 684,391 +0.29(+0.61%)
Aug 01, 2022 48.04 48.04 46.15 47.32 1,009,050 -0.80(-1.66%)
Jul 29, 2022 47.00 48.21 46.60 48.12 723,183 +0.95(+2.01%)
Jul 28, 2022 47.70 47.97 46.24 47.17 694,373 -0.63(-1.32%)
Jul 27, 2022 47.09 48.40 46.54 47.80 958,647 +1.14(+2.44%)
Jul 26, 2022 47.90 48.10 46.65 46.66 475,672 -1.38(-2.87%)
Jul 25, 2022 48.48 49.02 47.69 48.04 613,538 -0.86(-1.76%)
Jul 22, 2022 50.63 50.63 48.45 48.90 483,515 -1.76(-3.47%)
Jul 21, 2022 50.54 50.78 49.11 50.66 928,124 +0.54(+1.08%)
Jul 20, 2022 48.50 50.87 48.50 50.12 788,064 +1.42(+2.92%)
Jul 19, 2022 45.84 48.79 45.84 48.70 881,151 +3.53(+7.81%)
Jul 18, 2022 45.87 47.10 44.78 45.17 841,267 -0.26(-0.57%)
Jul 15, 2022 44.74 45.51 43.25 45.43 663,973 +1.78(+4.08%)
Jul 14, 2022 42.17 43.72 41.59 43.65 557,357 +1.40(+3.31%)
Jul 13, 2022 40.77 42.58 40.57 42.25 439,445 +0.94(+2.28%)
Jul 12, 2022 41.50 42.15 41.00 41.31 349,588 -0.01(-0.02%)
Jul 11, 2022 41.62 41.74 41.00 41.32 280,544 -0.64(-1.53%)
Jul 08, 2022 41.26 42.31 41.09 41.96 418,909 +0.49(+1.18%)
Jul 07, 2022 40.00 41.84 39.98 41.47 596,254 +2.17(+5.52%)
Jul 06, 2022 39.30 39.91 38.63 39.30 587,294 -0.02(-0.05%)
Jul 05, 2022 37.74 39.46 37.35 39.32 1,340,620 +0.31(+0.79%)
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.