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 (%)
May 31, 2022 51.17 52.71 50.69 52.30 673,093 +0.77(+1.50%)
May 27, 2022 50.70 51.71 50.31 51.53 613,833 +1.62(+3.25%)
May 26, 2022 46.85 50.32 46.37 49.91 666,992 +2.86(+6.07%)
May 25, 2022 45.68 47.13 45.45 47.05 549,838 +1.20(+2.61%)
May 24, 2022 46.94 47.79 44.82 45.85 793,196 -2.39(-4.96%)
May 23, 2022 48.30 49.23 47.72 48.25 502,936 +0.19(+0.40%)
May 20, 2022 48.84 50.13 46.94 48.05 697,882 +0.23(+0.48%)
May 19, 2022 47.81 49.11 47.21 47.82 638,989 -0.21(-0.44%)
May 18, 2022 49.49 50.68 47.67 48.03 749,608 -2.76(-5.44%)
May 17, 2022 50.12 51.09 49.52 50.79 771,905 +1.97(+4.03%)
May 16, 2022 49.40 49.99 48.52 48.82 551,531 -1.14(-2.28%)
May 13, 2022 49.14 52.31 48.41 49.96 849,887 +1.77(+3.67%)
May 12, 2022 47.91 49.06 46.48 48.20 872,678 -0.35(-0.72%)
May 11, 2022 49.23 50.45 48.46 48.54 945,676 -0.88(-1.78%)
May 10, 2022 49.75 50.44 48.44 49.42 995,977 +1.18(+2.44%)
May 09, 2022 48.14 49.48 46.98 48.25 1,315,548 -1.52(-3.05%)
May 06, 2022 48.05 50.95 47.61 49.76 1,533,864 +1.48(+3.06%)
May 05, 2022 48.57 50.79 47.31 48.28 1,328,849 -0.70(-1.44%)
May 04, 2022 47.23 49.37 45.39 48.99 1,266,092 +1.90(+4.04%)
May 03, 2022 45.67 47.86 45.23 47.09 789,060 +1.50(+3.28%)
May 02, 2022 44.36 45.61 43.71 45.59 809,331 +0.78(+1.75%)
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%)
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.