Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.55 -0.07 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 48.08 48.61 47.62 47.62 407,177 -0.32(-0.67%)
Sep 19, 2023 48.02 48.31 47.63 47.94 395,646 -0.30(-0.62%)
Sep 18, 2023 47.24 48.44 47.05 48.24 572,487 +0.95(+2.00%)
Sep 15, 2023 47.52 47.64 46.52 47.29 2,999,651 -0.62(-1.29%)
Sep 14, 2023 48.09 48.10 46.93 47.91 436,133 +0.34(+0.71%)
Sep 13, 2023 47.11 47.95 47.10 47.57 521,893 +0.32(+0.67%)
Sep 12, 2023 48.10 48.72 47.16 47.25 615,747 -1.40(-2.89%)
Sep 11, 2023 49.84 50.25 48.51 48.66 482,106 -0.65(-1.31%)
Sep 08, 2023 49.46 49.74 49.01 49.30 431,038 -0.31(-0.62%)
Sep 07, 2023 49.27 49.75 48.37 49.61 646,172 -0.71(-1.41%)
Sep 06, 2023 50.49 51.22 50.05 50.32 260,562 -0.08(-0.16%)
Sep 05, 2023 51.65 51.88 49.87 50.40 460,027 -1.47(-2.84%)
Sep 01, 2023 51.63 52.06 51.40 51.87 366,068 +0.35(+0.68%)
Aug 31, 2023 52.09 52.84 51.41 51.53 696,303 -0.81(-1.54%)
Aug 30, 2023 51.88 52.68 51.59 52.33 408,776 +0.20(+0.38%)
Aug 29, 2023 50.59 52.36 50.59 52.13 763,704 +1.21(+2.37%)
Aug 28, 2023 51.10 51.68 50.66 50.93 299,572 +0.26(+0.51%)
Aug 25, 2023 50.10 50.73 49.50 50.67 434,985 +0.58(+1.15%)
Aug 24, 2023 51.60 51.66 50.03 50.09 415,248 -1.06(-2.06%)
Aug 23, 2023 50.42 51.51 50.33 51.15 352,147 +0.69(+1.36%)
Aug 22, 2023 51.37 51.52 50.31 50.46 408,981 -0.30(-0.59%)
Aug 21, 2023 49.99 51.11 49.99 50.76 506,399 +0.86(+1.72%)
Aug 18, 2023 48.78 50.09 48.76 49.90 482,728 +0.87(+1.77%)
Aug 17, 2023 49.30 49.47 48.89 49.04 329,838 -0.27(-0.55%)
Aug 16, 2023 49.96 50.27 49.26 49.30 423,047 -0.79(-1.57%)
Aug 15, 2023 51.27 51.58 50.04 50.09 528,378 -1.53(-2.97%)
Aug 14, 2023 51.30 51.88 51.02 51.63 632,010 +0.06(+0.12%)
Aug 11, 2023 52.13 52.35 51.30 51.57 582,195 -1.19(-2.25%)
Aug 10, 2023 54.02 54.18 51.92 52.75 1,080,222 -1.44(-2.66%)
Aug 09, 2023 54.93 56.73 54.00 54.20 779,331 -0.76(-1.38%)
Aug 08, 2023 54.93 55.21 54.10 54.95 502,540 -0.83(-1.48%)
Aug 07, 2023 56.28 56.64 55.57 55.78 489,704 +0.03(+0.05%)
Aug 04, 2023 56.19 56.74 55.57 55.75 459,029 -0.50(-0.89%)
Aug 03, 2023 57.39 57.57 55.07 56.25 784,098 -1.70(-2.94%)
Aug 02, 2023 58.87 59.16 57.44 57.95 644,016 -1.79(-3.00%)
Aug 01, 2023 59.07 59.75 58.78 59.74 263,061 +0.10(+0.17%)
Jul 31, 2023 59.28 59.69 58.88 59.64 318,559 +0.36(+0.60%)
Jul 28, 2023 59.28 59.41 58.48 59.28 282,256 +1.23(+2.11%)
Jul 27, 2023 58.28 59.40 57.78 58.06 423,423 +1.10(+1.92%)
Jul 26, 2023 57.29 57.56 56.70 56.96 331,833 -0.81(-1.40%)
Jul 25, 2023 57.06 58.05 57.06 57.77 406,812 +0.65(+1.13%)
Jul 24, 2023 56.84 57.46 56.50 57.12 305,559 +0.25(+0.44%)
Jul 21, 2023 57.26 57.46 56.57 56.87 684,275 +0.57(+1.01%)
Jul 20, 2023 56.55 56.56 55.72 56.31 417,761 -1.00(-1.74%)
Jul 19, 2023 58.68 58.70 57.23 57.30 319,178 -1.40(-2.39%)
Jul 18, 2023 58.68 58.92 58.08 58.71 216,783 -0.40(-0.67%)
Jul 17, 2023 58.19 59.54 57.58 59.11 530,465 +1.38(+2.40%)
Jul 14, 2023 58.50 58.98 57.59 57.72 325,947 -0.57(-0.97%)
Jul 13, 2023 56.23 58.31 56.04 58.29 566,227 +2.66(+4.78%)
Jul 12, 2023 56.57 56.85 55.50 55.63 376,135 +0.07(+0.13%)
Jul 11, 2023 56.40 56.40 54.93 55.56 406,938 -0.84(-1.48%)
Jul 10, 2023 55.42 56.80 55.38 56.40 494,349 +0.92(+1.65%)
Jul 07, 2023 55.86 56.08 55.28 55.48 468,339 -0.16(-0.29%)
Jul 06, 2023 55.45 56.14 55.31 55.64 309,105 -0.80(-1.41%)
Jul 05, 2023 58.02 58.02 56.35 56.44 481,287 -1.97(-3.38%)
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.