Kulicke and Soffa (NQ: KLIC )

47.80 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 48.34 49.23 47.79 47.80 397,146 +0.20(+0.42%)
Mar 15, 2024 46.89 47.71 46.83 47.60 707,820 +0.15(+0.32%)
Mar 14, 2024 48.53 48.80 47.23 47.45 307,787 -1.19(-2.45%)
Mar 13, 2024 49.10 49.66 48.54 48.64 444,144 -1.36(-2.72%)
Mar 12, 2024 47.68 50.25 47.51 50.00 714,363 +0.02(+0.04%)
Mar 11, 2024 49.72 50.33 49.69 49.98 441,912 -0.63(-1.24%)
Mar 08, 2024 52.30 52.55 50.27 50.61 524,082 -1.20(-2.32%)
Mar 07, 2024 49.88 52.01 49.58 51.81 597,868 +2.35(+4.75%)
Mar 06, 2024 49.59 50.09 49.09 49.46 333,691 +0.78(+1.60%)
Mar 05, 2024 49.10 49.69 48.20 48.68 390,980 -1.03(-2.07%)
Mar 04, 2024 49.17 50.09 48.60 49.71 497,120 +0.84(+1.72%)
Mar 01, 2024 47.89 49.39 46.82 48.87 571,087 +1.25(+2.62%)
Feb 29, 2024 47.95 48.49 45.21 47.62 1,434,846 -0.48(-1.00%)
Feb 28, 2024 48.17 49.05 48.05 48.10 714,081 -0.75(-1.54%)
Feb 27, 2024 49.39 49.75 48.83 48.85 293,368 -0.04(-0.08%)
Feb 26, 2024 49.24 49.58 48.89 48.89 413,365 -0.08(-0.16%)
Feb 23, 2024 49.38 49.74 48.59 48.97 256,229 -0.40(-0.81%)
Feb 22, 2024 49.43 49.82 48.78 49.37 636,463 +0.92(+1.90%)
Feb 21, 2024 48.05 48.49 47.61 48.45 343,471 -0.14(-0.29%)
Feb 20, 2024 49.44 49.77 48.30 48.59 508,879 -1.79(-3.55%)
Feb 16, 2024 50.57 51.28 50.02 50.38 433,445 -0.15(-0.30%)
Feb 15, 2024 49.87 50.80 49.46 50.53 368,985 +1.05(+2.12%)
Feb 14, 2024 48.77 49.59 48.62 49.48 391,942 +1.57(+3.28%)
Feb 13, 2024 48.70 49.29 47.56 47.91 473,505 -2.26(-4.50%)
Feb 12, 2024 50.21 51.04 49.79 50.17 405,442 +0.04(+0.08%)
Feb 09, 2024 48.10 50.68 47.82 50.13 680,561 +2.58(+5.43%)
Feb 08, 2024 46.91 48.36 46.72 47.55 481,280 +0.40(+0.85%)
Feb 07, 2024 47.94 47.94 46.82 47.15 638,564 -0.46(-0.97%)
Feb 06, 2024 46.66 48.05 46.66 47.61 975,203 +0.72(+1.54%)
Feb 05, 2024 45.97 47.31 44.82 46.89 742,699 +0.83(+1.80%)
Feb 02, 2024 45.00 46.40 44.78 46.06 1,056,032 +0.58(+1.28%)
Feb 01, 2024 49.50 51.07 45.37 45.48 2,272,876 -4.84(-9.62%)
Jan 31, 2024 51.95 52.00 50.16 50.32 922,456 -2.35(-4.46%)
Jan 30, 2024 53.09 53.65 52.64 52.67 399,211 -0.96(-1.79%)
Jan 29, 2024 53.03 53.66 52.51 53.63 349,229 +0.43(+0.81%)
Jan 26, 2024 55.13 55.13 53.06 53.20 270,173 -1.99(-3.61%)
Jan 25, 2024 56.50 56.71 54.91 55.19 305,617 -0.23(-0.42%)
Jan 24, 2024 55.63 56.18 55.33 55.42 574,734 +0.45(+0.82%)
Jan 23, 2024 55.80 56.18 54.97 54.97 442,573 -0.51(-0.92%)
Jan 22, 2024 54.00 55.59 53.97 55.48 480,093 +1.92(+3.58%)
Jan 19, 2024 53.24 53.81 52.26 53.56 276,897 +0.98(+1.86%)
Jan 18, 2024 51.76 52.86 51.76 52.58 369,364 +1.86(+3.67%)
Jan 17, 2024 49.87 50.73 49.17 50.72 418,376 +0.21(+0.42%)
Jan 16, 2024 50.33 51.07 50.08 50.51 281,073 -0.03(-0.06%)
Jan 12, 2024 51.09 51.35 50.18 50.54 297,375 -0.26(-0.51%)
Jan 11, 2024 50.90 51.29 50.00 50.80 253,829 -0.30(-0.59%)
Jan 10, 2024 50.94 51.53 49.83 51.10 381,222 +0.05(+0.10%)
Jan 09, 2024 50.79 51.44 50.69 51.05 328,643 -0.61(-1.18%)
Jan 08, 2024 50.86 51.92 50.86 51.66 271,931 +0.85(+1.67%)
Jan 05, 2024 50.82 51.45 50.74 50.81 255,737 -0.27(-0.53%)
Jan 04, 2024 50.81 51.63 50.76 51.08 387,711 -0.02(-0.04%)
Jan 03, 2024 51.88 52.04 50.98 51.10 364,611 -1.65(-3.13%)
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.