Skip to main content

Kulicke and Soffa (NQ: KLIC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.55 54.88 53.74 54.71 716,923 +0.08(+0.14%)
Oct 28, 2021 52.75 54.64 1,355,581 +2.57(+4.94%)
Oct 27, 2021 52.80 54.30 51.88 52.06 592,160 -0.74(-1.40%)
Oct 26, 2021 53.59 52.80 793,208 -0.62(-1.17%)
Oct 25, 2021 55.89 55.89 52.39 53.43 1,360,230 +0.49(+0.92%)
Oct 22, 2021 54.24 52.68 52.94 1,716,663 -1.15(-2.13%)
Oct 21, 2021 50.77 54.18 50.67 54.09 1,912,525 +3.22(+6.32%)
Oct 20, 2021 49.85 51.06 49.72 50.87 1,214,634 +1.06(+2.12%)
Oct 19, 2021 48.05 50.56 48.04 49.82 1,435,935 +1.79(+3.72%)
Oct 18, 2021 47.10 48.23 46.66 48.03 1,711,340 +0.81(+1.71%)
Oct 15, 2021 49.19 49.50 47.15 47.23 1,155,625 -1.79(-3.64%)
Oct 14, 2021 49.42 49.66 47.84 49.01 1,351,176 +1.02(+2.12%)
Oct 13, 2021 48.29 49.28 47.59 47.99 1,618,081 +0.30(+0.62%)
Oct 12, 2021 49.72 49.72 47.28 47.70 1,525,499 -1.50(-3.04%)
Oct 11, 2021 50.39 51.06 49.17 49.19 1,104,805 -1.41(-2.79%)
Oct 08, 2021 52.81 53.27 50.26 50.60 1,290,882 -2.13(-4.04%)
Oct 07, 2021 54.08 54.30 52.58 52.73 966,049 -0.27(-0.51%)
Oct 06, 2021 52.02 53.45 52.02 53.00 804,379 -0.32(-0.59%)
Oct 05, 2021 53.22 54.07 52.38 53.32 1,189,938 +0.38(+0.73%)
Oct 04, 2021 55.24 55.86 52.79 52.94 1,191,979 -3.38(-6.00%)
Oct 01, 2021 57.70 57.70 54.88 56.32 671,086 +0.37(+0.67%)
Sep 30, 2021 56.99 57.62 55.92 55.94 759,221 -0.26(-0.46%)
Sep 29, 2021 59.49 59.12 56.12 56.20 1,278,981 -2.92(-4.94%)
Sep 28, 2021 59.71 60.38 57.95 59.12 1,014,534 -2.29(-3.74%)
Sep 27, 2021 63.01 63.21 60.07 61.41 1,207,230 -1.78(-2.81%)
Sep 24, 2021 64.08 65.06 62.20 63.19 825,293 -1.07(-1.66%)
Sep 23, 2021 64.25 64.69 61.95 64.25 1,809,830 +0.83(+1.32%)
Sep 22, 2021 63.01 63.67 61.82 63.42 1,688,996 +0.86(+1.38%)
Sep 21, 2021 65.12 65.41 62.55 62.55 1,003,949 -1.89(-2.93%)
Sep 20, 2021 62.68 64.59 61.82 64.44 887,686 -0.29(-0.44%)
Sep 17, 2021 65.23 65.93 63.39 64.73 1,568,549 -0.77(-1.17%)
Sep 16, 2021 67.18 67.50 63.83 65.49 1,480,209 -2.49(-3.66%)
Sep 15, 2021 68.40 68.44 66.97 67.99 807,434 -0.52(-0.76%)
Sep 14, 2021 69.93 70.66 68.21 68.50 503,194 -1.08(-1.56%)
Sep 13, 2021 69.56 69.83 67.83 69.58 566,693 +0.27(+0.39%)
Sep 10, 2021 70.32 71.79 69.19 69.32 577,223 -0.88(-1.26%)
Sep 09, 2021 67.82 71.40 67.82 70.20 577,857 +1.95(+2.86%)
Sep 08, 2021 70.22 70.35 67.86 68.24 617,587 -2.69(-3.79%)
Sep 07, 2021 71.19 72.11 70.88 70.94 856,786 +0.45(+0.64%)
Sep 03, 2021 69.93 70.76 69.36 70.48 548,925 +0.75(+1.07%)
Sep 02, 2021 68.48 70.21 67.23 69.74 863,510 +1.66(+2.43%)
Sep 01, 2021 67.75 68.54 65.51 68.08 809,001 +0.85(+1.27%)
Aug 31, 2021 67.13 68.08 65.99 67.23 654,981 +0.14(+0.21%)
Aug 30, 2021 67.15 68.96 65.95 67.08 1,003,409 +0.08(+0.11%)
Aug 27, 2021 64.13 67.40 63.94 67.01 859,372 +3.09(+4.84%)
Aug 26, 2021 64.13 65.02 63.13 63.91 610,251 -0.01(-0.01%)
Aug 25, 2021 62.31 64.49 61.99 63.92 936,787 +1.89(+3.04%)
Aug 24, 2021 63.05 64.16 60.38 62.04 1,145,841 -0.63(-1.01%)
Aug 23, 2021 62.26 63.02 61.08 62.67 1,053,300 +1.43(+2.33%)
Aug 20, 2021 61.31 62.16 60.10 61.24 446,875 -0.02(-0.03%)
Aug 19, 2021 61.54 62.81 60.65 61.26 600,905 -1.25(-1.99%)
Aug 18, 2021 60.64 63.40 60.64 62.51 754,295 +1.66(+2.72%)
Aug 17, 2021 62.41 62.70 59.48 60.85 647,740 -1.87(-2.98%)
Aug 16, 2021 61.14 63.39 60.51 62.72 882,676 +1.21(+1.96%)
Aug 13, 2021 61.30 62.72 60.45 61.51 521,632 +0.05(+0.08%)
Aug 12, 2021 63.65 63.65 60.97 61.46 1,019,358 -2.40(-3.76%)
Aug 11, 2021 66.49 66.92 62.60 63.87 1,067,958 -3.41(-5.07%)
Aug 10, 2021 66.26 68.29 65.61 67.28 1,587,559 +1.16(+1.75%)
Aug 09, 2021 62.36 66.28 61.45 66.12 1,769,591 +3.54(+5.66%)
Aug 06, 2021 58.49 62.98 57.99 62.57 2,036,942 +4.76(+8.23%)
Aug 05, 2021 57.80 61.95 56.38 57.81 3,181,955 +6.92(+13.59%)
Aug 04, 2021 51.49 52.56 50.81 50.90 401,233 -0.61(-1.19%)
Aug 03, 2021 52.01 52.35 50.18 51.51 503,313 -0.60(-1.16%)
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.