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 (%)
Jan 28, 2022 49.26 50.20 47.24 50.15 849,093 +1.06(+2.16%)
Jan 27, 2022 51.15 51.27 48.31 49.09 1,188,075 -2.01(-3.94%)
Jan 26, 2022 53.19 53.32 50.41 51.10 551,776 -0.15(-0.30%)
Jan 25, 2022 51.64 52.16 49.59 51.26 898,599 -1.21(-2.31%)
Jan 24, 2022 48.44 52.71 48.14 52.47 1,298,926 +1.94(+3.85%)
Jan 21, 2022 50.27 52.28 49.37 50.52 1,212,629 -0.65(-1.28%)
Jan 20, 2022 54.37 55.36 51.05 51.18 663,621 -2.43(-4.53%)
Jan 19, 2022 55.55 56.70 53.56 53.61 832,212 -1.68(-3.05%)
Jan 18, 2022 57.69 58.24 55.07 55.29 929,602 -3.01(-5.17%)
Jan 14, 2022 58.30 0 +2.50(+4.49%)
Jan 13, 2022 57.74 59.80 55.62 55.80 1,011,234 -0.52(-0.92%)
Jan 12, 2022 58.26 59.23 55.66 56.32 888,915 -1.42(-2.47%)
Jan 11, 2022 56.95 58.26 56.08 57.74 769,464 +1.30(+2.30%)
Jan 10, 2022 55.67 56.55 53.10 56.45 1,352,476 +0.45(+0.81%)
Jan 07, 2022 58.69 59.29 55.58 55.99 818,013 -3.11(-5.26%)
Jan 06, 2022 57.77 59.81 56.97 59.10 682,362 +1.57(+2.73%)
Jan 05, 2022 62.08 62.89 56.97 57.53 1,478,415 -4.65(-7.48%)
Jan 04, 2022 62.59 63.25 60.41 62.18 1,083,448 -0.75(-1.19%)
Jan 03, 2022 58.41 62.93 58.28 62.93 1,171,404 +4.65(+7.98%)
Dec 31, 2021 57.37 58.84 57.37 58.28 484,235 +1.02(+1.78%)
Dec 30, 2021 57.72 57.85 56.98 57.26 498,807 -0.06(-0.10%)
Dec 29, 2021 56.00 57.66 55.85 57.32 500,450 +0.96(+1.71%)
Dec 28, 2021 56.74 56.89 55.37 56.36 724,954 -0.13(-0.22%)
Dec 27, 2021 53.96 56.54 53.86 56.48 757,262 +2.59(+4.81%)
Dec 23, 2021 53.49 54.37 52.84 53.89 1,082,328 +0.13(+0.23%)
Dec 22, 2021 54.31 54.45 52.71 53.77 906,590 -0.91(-1.67%)
Dec 21, 2021 55.39 56.08 53.96 54.68 1,301,892 +0.02(+0.04%)
Dec 20, 2021 52.79 55.08 52.79 54.66 918,063 +0.87(+1.62%)
Dec 17, 2021 52.51 54.85 51.86 53.79 2,442,557 +1.37(+2.62%)
Dec 16, 2021 57.11 57.17 51.86 52.42 1,640,128 -3.83(-6.81%)
Dec 15, 2021 53.08 56.32 52.94 56.25 1,831,555 +2.92(+5.47%)
Dec 14, 2021 54.36 55.43 52.22 53.33 1,721,135 -1.77(-3.21%)
Dec 13, 2021 63.35 63.65 54.75 55.10 2,687,742 -8.65(-13.57%)
Dec 10, 2021 66.23 67.21 63.56 63.74 1,256,530 -1.81(-2.77%)
Dec 09, 2021 65.27 70.50 64.90 65.56 2,708,558 +0.24(+0.37%)
Dec 08, 2021 62.03 66.39 61.94 65.32 1,960,294 +2.81(+4.50%)
Dec 07, 2021 57.55 62.63 57.15 62.51 2,091,818 +6.35(+11.32%)
Dec 06, 2021 56.60 56.77 54.66 56.15 1,066,235 -0.22(-0.40%)
Dec 03, 2021 57.21 57.77 55.42 56.38 958,309 +0.15(+0.26%)
Dec 02, 2021 55.97 56.83 54.90 56.23 740,882 -0.04(-0.07%)
Dec 01, 2021 57.01 58.49 56.20 56.27 1,210,615 +0.92(+1.66%)
Nov 30, 2021 55.47 56.45 53.88 55.35 1,142,318 -0.47(-0.84%)
Nov 29, 2021 56.49 57.28 55.45 55.82 748,472 +0.49(+0.88%)
Nov 26, 2021 55.78 57.09 54.12 55.33 714,526 -2.27(-3.95%)
Nov 24, 2021 57.11 57.85 56.53 57.60 588,441 -0.23(-0.40%)
Nov 23, 2021 57.53 58.85 56.89 57.84 1,103,705 +0.52(+0.91%)
Nov 22, 2021 55.66 58.04 54.97 57.31 1,398,757 +2.53(+4.63%)
Nov 19, 2021 56.57 57.35 52.28 54.78 2,758,191 -2.40(-4.20%)
Nov 18, 2021 55.54 57.60 56.38 57.18 2,647,671 -2.02(-3.41%)
Nov 17, 2021 60.64 61.32 58.09 59.20 2,102,443 -1.28(-2.11%)
Nov 16, 2021 58.44 60.63 58.43 60.48 1,310,075 +1.77(+3.01%)
Nov 15, 2021 57.59 59.56 57.59 58.71 1,540,203 +1.94(+3.41%)
Nov 12, 2021 54.67 57.07 54.52 56.78 935,218 +2.31(+4.25%)
Nov 11, 2021 53.78 55.37 53.76 54.46 669,586 +1.46(+2.75%)
Nov 10, 2021 54.02 52.85 53.00 1,009,875 -2.15(-3.90%)
Nov 09, 2021 55.88 56.33 54.84 55.15 612,932 -0.66(-1.19%)
Nov 08, 2021 55.30 56.63 55.30 55.82 772,102 +0.79(+1.43%)
Nov 05, 2021 54.19 56.06 54.15 55.03 1,009,941 +0.59(+1.08%)
Nov 04, 2021 53.70 54.93 52.19 54.44 1,035,045 +0.64(+1.20%)
Nov 03, 2021 51.90 54.51 51.43 53.80 1,068,410 +1.85(+3.57%)
Nov 02, 2021 56.05 56.05 51.74 51.95 1,758,136 -3.73(-6.71%)
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.