Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.78 -0.34 (-0.72%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 55.69 56.18 56.09 55.68 1,207,923 +0.97(+1.77%)
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%)
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.