Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.78 -0.17 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 46.88 47.93 46.51 47.78 279,381 -0.17(-0.35%)
Dec 01, 2022 48.06 48.48 46.84 47.95 380,478 +0.00(+0.00%)
Nov 30, 2022 45.49 47.98 45.41 47.95 624,476 +2.52(+5.55%)
Nov 29, 2022 45.66 46.36 45.20 45.43 368,231 -0.23(-0.50%)
Nov 28, 2022 46.59 46.77 45.21 45.66 410,021 -1.43(-3.04%)
Nov 25, 2022 47.09 47.64 46.96 47.09 104,170 -0.72(-1.51%)
Nov 23, 2022 46.90 48.38 46.88 47.81 316,991 +0.78(+1.66%)
Nov 22, 2022 46.47 47.11 45.81 47.03 475,446 +0.83(+1.80%)
Nov 21, 2022 48.00 48.16 45.54 46.20 833,975 -2.16(-4.47%)
Nov 18, 2022 48.05 48.41 47.10 48.36 973,792 +1.49(+3.18%)
Nov 17, 2022 43.89 48.90 43.00 46.87 1,804,016 +1.29(+2.83%)
Nov 16, 2022 46.75 47.32 45.08 45.58 1,014,814 -2.24(-4.68%)
Nov 15, 2022 46.74 48.50 46.66 47.82 1,256,989 +2.27(+4.98%)
Nov 14, 2022 46.52 46.88 45.50 45.55 652,867 -1.35(-2.88%)
Nov 11, 2022 46.50 47.85 46.25 46.90 611,628 +0.65(+1.41%)
Nov 10, 2022 45.44 46.45 45.02 46.25 1,211,122 +3.36(+7.83%)
Nov 09, 2022 44.35 45.20 42.85 42.89 588,567 -2.31(-5.11%)
Nov 08, 2022 43.74 45.33 43.64 45.20 705,408 +2.01(+4.65%)
Nov 07, 2022 42.72 43.39 42.21 43.19 377,067 +0.73(+1.72%)
Nov 04, 2022 41.04 42.69 41.04 42.46 409,733 +2.39(+5.96%)
Nov 03, 2022 40.12 40.96 39.83 40.07 403,637 -0.70(-1.72%)
Nov 02, 2022 42.76 42.96 40.72 40.77 492,742 -1.91(-4.48%)
Nov 01, 2022 42.55 42.95 42.08 42.68 407,198 +0.74(+1.76%)
Oct 31, 2022 41.96 42.48 41.07 41.94 514,886 -0.15(-0.36%)
Oct 28, 2022 41.10 42.28 40.80 42.09 546,770 +1.25(+3.06%)
Oct 27, 2022 42.49 42.86 40.21 40.84 537,695 -1.29(-3.06%)
Oct 26, 2022 41.51 43.28 41.13 42.13 401,882 +0.25(+0.60%)
Oct 25, 2022 40.76 42.05 40.70 41.88 398,483 +1.28(+3.15%)
Oct 24, 2022 40.35 41.00 39.89 40.60 623,721 +0.25(+0.62%)
Oct 21, 2022 39.25 40.50 38.94 40.35 563,927 +1.26(+3.22%)
Oct 20, 2022 38.02 39.26 37.92 39.09 666,484 +1.31(+3.47%)
Oct 19, 2022 37.98 38.48 37.38 37.78 378,433 -0.25(-0.66%)
Oct 18, 2022 38.81 39.40 37.65 38.03 375,845 +0.09(+0.24%)
Oct 17, 2022 38.01 38.50 37.60 37.94 545,989 +0.44(+1.17%)
Oct 14, 2022 39.29 39.60 37.42 37.50 413,390 -1.62(-4.14%)
Oct 13, 2022 36.03 39.33 35.95 39.12 646,956 +1.55(+4.13%)
Oct 12, 2022 38.80 38.80 37.52 37.57 519,494 -0.71(-1.85%)
Oct 11, 2022 39.17 39.68 38.09 38.28 656,132 -1.58(-3.96%)
Oct 10, 2022 40.82 40.82 38.91 39.86 435,739 -0.87(-2.14%)
Oct 07, 2022 41.03 41.55 40.47 40.73 444,711 -1.46(-3.46%)
Oct 06, 2022 41.91 42.86 41.91 42.19 466,604 +0.02(+0.05%)
Oct 05, 2022 41.79 42.56 41.26 42.17 500,686 +0.15(+0.36%)
Oct 04, 2022 40.16 42.06 40.16 42.02 593,087 +2.21(+5.55%)
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.