Skip to main content

Kulicke and Soffa (NQ: KLIC )

40.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.82 10.49 10.49 10.49 329,236 -0.33(-3.07%)
Dec 30, 2015 10.89 10.97 10.74 10.82 368,259 -0.10(-0.91%)
Dec 29, 2015 10.92 11.06 10.88 10.92 305,169 +0.03(+0.25%)
Dec 28, 2015 10.89 10.92 10.76 10.90 400,744 -0.04(-0.33%)
Dec 24, 2015 10.91 10.93 10.93 10.93 174,517 -0.02(-0.16%)
Dec 23, 2015 10.88 11.14 10.83 10.95 687,151 +0.12(+1.08%)
Dec 22, 2015 10.64 11.00 10.53 10.83 936,928 +0.19(+1.77%)
Dec 21, 2015 10.54 10.67 10.38 10.64 873,897 +0.31(+3.05%)
Dec 18, 2015 9.979 10.33 9.836 10.33 4,903,073 +0.35(+3.51%)
Dec 17, 2015 9.863 10.23 9.356 9.979 1,412,210 +0.23(+2.40%)
Dec 16, 2015 9.970 9.979 9.377 9.746 2,132,807 -0.15(-1.54%)
Dec 15, 2015 9.683 10.03 9.683 9.899 782,921 +0.27(+2.80%)
Dec 14, 2015 9.548 9.719 9.445 9.629 1,001,600 +0.01(+0.09%)
Dec 11, 2015 9.890 9.917 9.602 9.620 879,310 -0.27(-2.73%)
Dec 10, 2015 9.970 10.15 9.872 9.890 891,341 -0.13(-1.26%)
Dec 09, 2015 9.961 10.32 9.952 10.02 1,016,816 +0.05(+0.54%)
Dec 08, 2015 9.952 10.20 9.800 9.961 1,195,078 -0.12(-1.16%)
Dec 07, 2015 10.73 10.76 10.01 10.08 1,475,933 -0.68(-6.35%)
Dec 04, 2015 10.50 10.80 10.50 10.76 518,733 +0.30(+2.84%)
Dec 03, 2015 10.83 10.88 10.45 10.46 362,361 -0.31(-2.92%)
Dec 02, 2015 10.64 10.90 10.62 10.78 839,360 +0.25(+2.39%)
Dec 01, 2015 10.65 10.70 10.49 10.53 652,504 -0.09(-0.85%)
Nov 30, 2015 10.42 10.64 10.40 10.62 394,915 +0.25(+2.43%)
Nov 27, 2015 10.30 10.39 10.29 10.37 208,252 +0.03(+0.26%)
Nov 25, 2015 10.30 10.34 10.34 10.34 338,357 +0.05(+0.53%)
Nov 24, 2015 9.952 10.34 9.952 10.29 521,504 +0.28(+2.79%)
Nov 23, 2015 10.16 10.25 9.952 10.01 692,941 -0.13(-1.33%)
Nov 20, 2015 10.38 10.48 10.11 10.14 753,540 -0.24(-2.34%)
Nov 19, 2015 9.827 10.53 9.480 10.38 1,451,381 +0.57(+5.77%)
Nov 18, 2015 9.737 10.25 9.350 9.818 1,383,870 +0.20(+2.06%)
Nov 17, 2015 9.224 9.629 8.604 9.620 2,731,452 -0.35(-3.52%)
Nov 16, 2015 9.836 10.03 9.836 9.970 643,541 +0.09(+0.91%)
Nov 13, 2015 9.872 9.979 9.800 9.881 547,178 -0.01(-0.09%)
Nov 12, 2015 9.773 9.952 9.746 9.890 882,055 +0.12(+1.20%)
Nov 11, 2015 9.593 9.854 9.467 9.773 518,327 +0.20(+2.07%)
Nov 10, 2015 9.674 9.674 9.530 9.575 494,090 -0.13(-1.39%)
Nov 09, 2015 9.764 9.764 9.368 9.710 356,273 -0.11(-1.10%)
Nov 06, 2015 9.674 9.872 9.296 9.818 245,873 +0.14(+1.49%)
Nov 05, 2015 9.395 9.728 9.395 9.674 316,036 +0.04(+0.37%)
Nov 04, 2015 9.782 9.791 9.629 9.638 310,898 -0.13(-1.29%)
Nov 03, 2015 9.665 9.809 9.638 9.764 219,558 +0.09(+0.93%)
Nov 02, 2015 9.548 9.782 9.548 9.674 310,793 +0.14(+1.51%)
Oct 30, 2015 9.521 9.593 9.458 9.530 293,272 +0.04(+0.38%)
Oct 29, 2015 9.566 9.575 9.404 9.494 354,409 -0.22(-2.22%)
Oct 28, 2015 9.413 9.710 9.386 9.710 532,260 +0.32(+3.45%)
Oct 27, 2015 9.368 9.530 9.314 9.386 548,952 -0.06(-0.67%)
Oct 26, 2015 9.476 9.521 9.359 9.449 522,458 -0.02(-0.19%)
Oct 23, 2015 9.251 9.503 9.143 9.467 477,213 +0.29(+3.13%)
Oct 22, 2015 9.188 9.323 9.116 9.179 277,241 +0.08(+0.89%)
Oct 21, 2015 9.224 9.440 9.080 9.098 566,919 +0.01(+0.10%)
Oct 20, 2015 9.008 9.116 8.991 9.089 342,841 +0.06(+0.70%)
Oct 19, 2015 9.026 9.188 8.982 9.026 316,628 -0.02(-0.20%)
Oct 16, 2015 9.332 9.332 9.026 9.044 374,498 -0.30(-3.18%)
Oct 15, 2015 9.152 9.373 9.152 9.341 531,811 +0.21(+2.26%)
Oct 14, 2015 8.838 9.242 8.838 9.134 610,474 +0.29(+3.25%)
Oct 13, 2015 8.999 9.035 8.829 8.847 426,780 -0.17(-1.89%)
Oct 12, 2015 9.026 9.080 8.946 9.017 345,812 +0.02(+0.20%)
Oct 09, 2015 8.973 9.067 8.919 8.999 433,583 -0.02(-0.20%)
Oct 08, 2015 8.865 9.044 8.622 9.017 692,305 +0.11(+1.21%)
Oct 07, 2015 8.640 8.937 8.622 8.910 884,972 +0.30(+3.44%)
Oct 06, 2015 8.478 8.658 8.451 8.613 462,777 +0.17(+2.02%)
Oct 05, 2015 8.208 8.469 8.208 8.442 695,488 +0.15(+1.84%)
Oct 02, 2015 8.118 8.361 8.091 8.289 561,650 +0.13(+1.54%)
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.