Kulicke and Soffa (NQ: KLIC )

44.86 -1.20 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.91 41.91 40.45 40.54 614,598 -1.02(-2.46%)
Aug 30, 2022 42.00 42.16 40.53 41.57 703,111 -0.21(-0.51%)
Aug 29, 2022 42.19 43.32 41.75 41.78 393,077 -0.68(-1.59%)
Aug 26, 2022 45.18 45.18 42.39 42.45 416,554 -2.47(-5.50%)
Aug 25, 2022 43.90 45.24 43.70 44.92 436,019 +1.20(+2.73%)
Aug 24, 2022 43.88 44.22 43.24 43.73 452,263 -0.11(-0.24%)
Aug 23, 2022 43.40 44.61 43.35 43.83 537,323 +0.68(+1.56%)
Aug 22, 2022 44.56 44.99 42.92 43.16 871,888 -2.63(-5.75%)
Aug 19, 2022 45.40 46.07 45.10 45.79 563,998 -0.61(-1.31%)
Aug 18, 2022 45.77 47.14 45.50 46.40 412,791 +1.10(+2.43%)
Aug 17, 2022 45.81 45.88 44.60 45.30 504,267 -1.07(-2.31%)
Aug 16, 2022 46.25 47.10 45.97 46.37 482,006 -0.07(-0.15%)
Aug 15, 2022 47.25 48.22 46.14 46.44 640,684 -1.88(-3.89%)
Aug 12, 2022 47.19 48.93 47.19 48.32 783,659 +1.22(+2.60%)
Aug 11, 2022 46.54 48.40 46.34 47.09 599,432 +0.98(+2.13%)
Aug 10, 2022 45.33 46.57 45.18 46.11 672,354 +1.80(+4.07%)
Aug 09, 2022 44.36 44.63 42.79 44.31 913,815 -1.09(-2.40%)
Aug 08, 2022 48.22 48.67 44.84 45.40 1,191,467 -3.29(-6.76%)
Aug 05, 2022 46.86 49.09 46.84 48.68 1,355,272 +0.73(+1.53%)
Aug 04, 2022 43.98 50.10 43.57 47.95 2,113,909 +1.49(+3.20%)
Aug 03, 2022 46.37 46.95 45.63 46.47 1,241,911 +0.55(+1.20%)
Aug 02, 2022 45.19 46.34 44.90 45.92 709,631 +0.28(+0.61%)
Aug 01, 2022 46.33 46.33 44.51 45.64 1,046,264 -0.77(-1.66%)
Jul 29, 2022 45.33 46.50 44.94 46.41 749,854 +0.92(+2.01%)
Jul 28, 2022 46.00 46.26 44.60 45.49 719,981 -0.61(-1.32%)
Jul 27, 2022 45.42 46.68 44.88 46.10 994,002 +1.10(+2.44%)
Jul 26, 2022 46.20 46.39 44.99 45.00 493,215 -1.33(-2.87%)
Jul 25, 2022 46.76 47.28 45.99 46.33 636,165 -0.83(-1.76%)
Jul 22, 2022 48.83 48.83 46.73 47.16 501,347 -1.70(-3.47%)
Jul 21, 2022 48.74 48.98 47.36 48.86 962,353 +0.52(+1.08%)
Jul 20, 2022 46.77 49.06 46.77 48.34 817,128 +1.37(+2.92%)
Jul 19, 2022 44.21 47.05 44.21 46.97 913,648 +3.40(+7.81%)
Jul 18, 2022 44.24 45.42 43.19 43.56 872,293 -0.25(-0.57%)
Jul 15, 2022 43.15 43.89 41.71 43.81 688,460 +1.72(+4.08%)
Jul 14, 2022 40.67 42.16 40.11 42.10 577,912 +1.35(+3.31%)
Jul 13, 2022 39.32 41.07 39.13 40.75 455,652 +0.91(+2.28%)
Jul 12, 2022 40.02 40.65 39.54 39.84 362,481 -0.01(-0.02%)
Jul 11, 2022 40.14 40.26 39.54 39.85 290,890 -0.62(-1.53%)
Jul 08, 2022 39.79 40.80 39.63 40.47 434,358 +0.47(+1.18%)
Jul 07, 2022 38.58 40.35 38.56 39.99 618,244 +2.09(+5.52%)
Jul 06, 2022 37.90 38.49 37.26 37.90 608,953 -0.02(-0.05%)
Jul 05, 2022 36.40 38.06 36.03 37.92 1,390,063 +0.30(+0.79%)
Jul 01, 2022 40.53 40.94 37.59 37.62 1,663,794 -3.66(-8.88%)
Jun 30, 2022 41.00 42.47 40.66 41.29 576,512 -0.48(-1.15%)
Jun 29, 2022 42.08 42.08 40.66 41.77 580,606 -0.38(-0.89%)
Jun 28, 2022 43.39 43.84 42.10 42.15 470,990 -1.17(-2.69%)
Jun 27, 2022 43.94 44.21 42.95 43.31 509,804 +0.03(+0.07%)
Jun 24, 2022 41.75 43.44 41.44 43.28 1,709,484 +2.22(+5.40%)
Jun 23, 2022 41.83 42.04 40.86 41.07 742,787 -0.43(-1.05%)
Jun 22, 2022 42.01 42.55 41.07 41.50 875,808 -1.48(-3.43%)
Jun 21, 2022 42.27 43.55 41.62 42.98 603,473 +1.71(+4.14%)
Jun 17, 2022 42.00 42.21 40.35 41.26 1,769,397 -0.30(-0.72%)
Jun 16, 2022 44.13 44.49 41.02 41.56 986,702 -4.01(-8.79%)
Jun 15, 2022 44.80 46.25 43.94 45.57 700,250 +0.70(+1.56%)
Jun 14, 2022 44.62 45.18 44.13 44.87 496,308 +0.52(+1.17%)
Jun 13, 2022 45.23 46.06 43.66 44.35 945,461 -2.50(-5.33%)
Jun 10, 2022 48.21 49.24 46.60 46.85 693,296 -2.00(-4.09%)
Jun 09, 2022 49.80 49.91 48.85 48.85 520,002 -1.07(-2.14%)
Jun 08, 2022 50.90 51.48 49.65 49.91 354,019 -1.28(-2.50%)
Jun 07, 2022 49.73 51.30 49.73 51.19 425,969 +0.39(+0.78%)
Jun 06, 2022 51.71 51.94 49.87 50.80 646,026 -0.13(-0.26%)
Jun 03, 2022 51.56 52.06 50.57 50.93 424,121 -1.69(-3.21%)
Jun 02, 2022 51.50 52.79 50.66 52.62 624,079 +1.74(+3.42%)
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.