Kulicke and Soffa (NQ: KLIC )

50.31 +0.72 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 49.47 50.41 47.44 50.36 845,526 +1.06(+2.16%)
Jan 27, 2022 51.37 51.48 48.51 49.30 1,183,084 -2.02(-3.94%)
Jan 26, 2022 53.42 53.54 50.63 51.32 549,458 -0.15(-0.30%)
Jan 25, 2022 51.86 52.38 49.80 51.47 894,824 -1.22(-2.31%)
Jan 24, 2022 48.65 52.93 48.34 52.69 1,293,469 +1.95(+3.85%)
Jan 21, 2022 50.49 52.50 49.58 50.74 1,207,535 -0.66(-1.28%)
Jan 20, 2022 54.60 55.59 51.27 51.40 660,833 -2.44(-4.53%)
Jan 19, 2022 55.78 56.93 53.78 53.83 828,716 -1.69(-3.05%)
Jan 18, 2022 57.93 58.48 55.30 55.52 925,697 -3.03(-5.17%)
Jan 14, 2022 58.55 0 +2.51(+4.49%)
Jan 13, 2022 57.99 60.05 55.85 56.04 1,006,986 -0.52(-0.92%)
Jan 12, 2022 58.51 59.48 55.89 56.56 885,181 -1.43(-2.47%)
Jan 11, 2022 57.19 58.50 56.32 57.99 766,231 +1.31(+2.30%)
Jan 10, 2022 55.91 56.78 53.33 56.68 1,346,795 +0.45(+0.81%)
Jan 07, 2022 58.94 59.54 55.81 56.23 814,576 -3.12(-5.26%)
Jan 06, 2022 58.02 60.07 57.22 59.35 679,496 +1.58(+2.73%)
Jan 05, 2022 62.34 63.16 57.21 57.78 1,472,205 -4.67(-7.48%)
Jan 04, 2022 62.85 63.52 60.67 62.45 1,078,896 -0.75(-1.19%)
Jan 03, 2022 58.66 63.20 58.53 63.20 1,166,483 +4.67(+7.98%)
Dec 31, 2021 57.61 59.09 57.61 58.53 482,201 +1.02(+1.78%)
Dec 30, 2021 57.96 58.09 57.22 57.51 496,712 -0.06(-0.10%)
Dec 29, 2021 56.24 57.90 56.08 57.56 498,347 +0.97(+1.71%)
Dec 28, 2021 56.98 57.13 55.60 56.60 721,909 -0.13(-0.22%)
Dec 27, 2021 54.19 56.78 54.08 56.72 754,081 +2.60(+4.81%)
Dec 23, 2021 53.72 54.60 53.07 54.12 1,077,781 +0.13(+0.23%)
Dec 22, 2021 54.54 54.68 52.93 54.00 902,782 -0.92(-1.67%)
Dec 21, 2021 55.63 56.31 54.19 54.91 1,296,423 +0.02(+0.04%)
Dec 20, 2021 53.02 55.31 53.02 54.89 914,207 +0.88(+1.62%)
Dec 17, 2021 52.74 55.08 52.08 54.02 2,432,296 +1.38(+2.62%)
Dec 16, 2021 57.35 57.41 52.08 52.64 1,633,238 -3.85(-6.81%)
Dec 15, 2021 53.30 56.55 53.16 56.49 1,823,861 +2.93(+5.47%)
Dec 14, 2021 54.59 55.67 52.44 53.55 1,713,905 -1.77(-3.21%)
Dec 13, 2021 63.62 63.92 54.98 55.33 2,676,452 -8.68(-13.57%)
Dec 10, 2021 66.51 67.49 63.83 64.01 1,251,252 -1.82(-2.77%)
Dec 09, 2021 65.55 70.80 65.17 65.84 2,697,180 +0.24(+0.37%)
Dec 08, 2021 62.29 66.67 62.20 65.59 1,952,059 +2.82(+4.50%)
Dec 07, 2021 57.80 62.90 57.39 62.77 2,083,030 +6.38(+11.32%)
Dec 06, 2021 56.84 57.01 54.89 56.39 1,061,756 -0.22(-0.40%)
Dec 03, 2021 57.45 58.02 55.65 56.61 954,283 +0.15(+0.26%)
Dec 02, 2021 56.21 57.07 55.14 56.47 737,770 -0.04(-0.07%)
Dec 01, 2021 57.25 58.74 56.44 56.50 1,205,530 +0.93(+1.66%)
Nov 30, 2021 55.70 56.69 54.10 55.58 1,137,519 -0.47(-0.84%)
Nov 29, 2021 56.73 57.53 55.69 56.05 745,328 +0.49(+0.88%)
Nov 26, 2021 56.01 57.33 54.35 55.56 711,525 -2.28(-3.95%)
Nov 24, 2021 57.35 58.10 56.76 57.84 585,969 -0.24(-0.40%)
Nov 23, 2021 57.78 59.10 57.13 58.08 1,099,069 +0.52(+0.91%)
Nov 22, 2021 55.90 58.29 55.20 57.56 1,392,881 +2.54(+4.63%)
Nov 19, 2021 56.81 57.59 52.50 55.01 2,746,604 -2.41(-4.20%)
Nov 18, 2021 55.77 57.84 56.62 57.42 2,636,549 -2.03(-3.41%)
Nov 17, 2021 60.90 61.57 58.34 59.45 2,093,611 -1.28(-2.11%)
Nov 16, 2021 58.68 60.89 58.68 60.74 1,304,572 +1.77(+3.01%)
Nov 15, 2021 57.83 59.81 57.83 58.96 1,533,733 +1.95(+3.42%)
Nov 12, 2021 54.90 57.31 54.75 57.02 931,289 +2.32(+4.25%)
Nov 11, 2021 54.01 55.60 53.99 54.69 666,773 +1.47(+2.75%)
Nov 10, 2021 54.25 53.07 53.23 1,005,633 -2.16(-3.90%)
Nov 09, 2021 56.12 56.57 55.07 55.39 610,357 -0.67(-1.19%)
Nov 08, 2021 55.53 56.87 55.53 56.05 768,859 +0.79(+1.43%)
Nov 05, 2021 54.42 56.30 54.37 55.26 1,005,698 +0.59(+1.08%)
Nov 04, 2021 53.93 55.16 52.41 54.67 1,030,697 +0.65(+1.20%)
Nov 03, 2021 52.12 54.74 51.65 54.03 1,063,922 +1.86(+3.57%)
Nov 02, 2021 56.28 56.28 51.95 52.17 1,750,751 -3.75(-6.71%)
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.