Kulicke and Soffa (NQ: KLIC )

40.91 -0.08 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.43 35.69 33.92 33.98 481,878 -1.16(-3.31%)
Jan 28, 2021 34.70 35.42 33.82 35.14 626,022 +0.90(+2.61%)
Jan 27, 2021 34.36 34.93 33.14 34.24 711,647 -0.68(-1.94%)
Jan 26, 2021 36.12 36.37 34.80 34.92 424,462 -1.39(-3.83%)
Jan 25, 2021 36.26 37.69 35.98 36.31 859,964 +0.17(+0.47%)
Jan 22, 2021 36.02 36.58 35.94 36.14 681,663 -0.54(-1.48%)
Jan 21, 2021 36.92 37.01 36.39 36.68 467,455 +0.06(+0.16%)
Jan 20, 2021 37.18 37.78 36.12 36.62 2,272,695 -0.24(-0.65%)
Jan 19, 2021 37.16 37.80 36.23 36.86 2,166,129 +0.59(+1.63%)
Jan 15, 2021 36.45 36.83 35.23 36.27 1,431,042 -0.37(-1.01%)
Jan 14, 2021 36.06 36.98 35.96 36.64 908,396 +1.16(+3.27%)
Jan 13, 2021 34.27 35.56 33.79 35.48 727,261 +1.20(+3.50%)
Jan 12, 2021 34.29 34.39 33.86 34.28 607,074 +0.22(+0.64%)
Jan 11, 2021 32.75 34.15 32.44 34.06 517,546 +1.01(+3.05%)
Jan 08, 2021 32.83 33.48 32.42 33.05 477,784 +0.35(+1.08%)
Jan 07, 2021 31.75 32.77 31.55 32.70 379,730 +0.98(+3.09%)
Jan 06, 2021 31.42 32.18 31.40 31.72 498,586 +0.16(+0.51%)
Jan 05, 2021 30.57 31.60 30.35 31.56 441,262 +0.81(+2.63%)
Jan 04, 2021 30.69 31.88 30.59 30.75 480,221 +0.45(+1.48%)
Dec 31, 2020 30.30 30.30 30.30 658,837 +0.01(+0.03%)
Dec 30, 2020 30.57 31.12 30.21 30.29 658,837 -0.06(-0.19%)
Dec 29, 2020 31.11 31.47 29.96 30.35 412,813 -0.82(-2.63%)
Dec 28, 2020 31.44 31.98 31.09 31.17 568,549 -0.16(-0.52%)
Dec 24, 2020 32.29 32.29 31.08 31.33 94,381 +0.01(+0.03%)
Dec 23, 2020 31.37 31.62 31.24 31.32 265,708 +0.16(+0.52%)
Dec 22, 2020 30.94 31.24 30.69 31.16 440,369 +0.47(+1.55%)
Dec 21, 2020 30.67 31.01 30.17 30.68 922,471 -0.40(-1.28%)
Dec 18, 2020 31.53 32.12 31.08 31.08 825,229 -0.56(-1.77%)
Dec 17, 2020 31.76 32.26 31.30 31.64 443,176 +0.01(+0.03%)
Dec 16, 2020 32.48 32.48 31.36 31.63 619,647 -0.68(-2.10%)
Dec 15, 2020 32.08 32.34 31.77 32.31 562,879 +0.53(+1.66%)
Dec 14, 2020 32.25 32.30 31.75 31.78 612,499 -0.15(-0.48%)
Dec 11, 2020 32.18 32.44 31.39 31.93 1,510,549 -0.33(-1.03%)
Dec 10, 2020 30.77 32.43 30.66 32.27 1,901,195 +1.50(+4.87%)
Dec 09, 2020 31.32 31.69 30.47 30.77 1,116,840 -0.54(-1.73%)
Dec 08, 2020 31.20 31.48 30.88 31.31 605,969 +0.00(+0.00%)
Dec 07, 2020 30.77 31.57 30.55 31.31 721,847 +0.76(+2.48%)
Dec 04, 2020 29.75 30.56 29.67 30.55 562,910 +0.74(+2.48%)
Dec 03, 2020 29.44 30.04 29.44 29.81 353,917 +0.40(+1.35%)
Dec 02, 2020 29.63 29.86 29.27 29.41 395,784 -0.27(-0.89%)
Dec 01, 2020 29.24 29.91 29.18 29.68 418,851 +0.80(+2.76%)
Nov 30, 2020 28.94 29.29 28.36 28.88 650,856 -0.15(-0.52%)
Nov 27, 2020 29.09 29.30 28.90 29.03 188,620 +0.06(+0.20%)
Nov 25, 2020 29.20 29.40 28.54 28.98 300,697 -0.35(-1.20%)
Nov 24, 2020 29.39 29.61 28.69 29.33 669,587 +0.25(+0.85%)
Nov 23, 2020 28.63 29.34 28.26 29.08 706,317 +0.58(+2.03%)
Nov 20, 2020 28.59 29.26 28.40 28.50 1,082,699 +0.02(+0.07%)
Nov 19, 2020 30.36 30.82 27.81 28.48 2,046,052 -1.10(-3.72%)
Nov 18, 2020 27.98 29.91 27.97 29.58 1,994,083 +1.78(+6.41%)
Nov 17, 2020 26.86 27.90 26.81 27.80 1,792,414 +0.72(+2.66%)
Nov 16, 2020 27.07 27.47 26.78 27.08 516,394 +0.14(+0.53%)
Nov 13, 2020 27.04 27.27 26.67 26.94 568,604 +0.27(+1.00%)
Nov 12, 2020 26.94 27.20 26.46 26.67 532,385 -0.35(-1.30%)
Nov 11, 2020 27.13 27.21 26.56 27.02 568,130 +0.29(+1.10%)
Nov 10, 2020 26.83 27.27 26.33 26.73 316,196 -0.33(-1.23%)
Nov 09, 2020 27.98 28.40 26.98 27.06 467,156 +0.06(+0.21%)
Nov 06, 2020 26.88 27.10 26.39 27.00 261,581 +0.12(+0.46%)
Nov 05, 2020 26.37 27.29 25.42 26.88 312,461 +0.91(+3.51%)
Nov 04, 2020 25.72 26.14 25.44 25.97 341,127 +0.54(+2.13%)
Nov 03, 2020 25.44 25.69 25.17 25.43 227,633 +0.30(+1.21%)
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.