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 (%)
May 31, 2022 51.39 52.93 50.90 52.52 670,265 +0.78(+1.50%)
May 27, 2022 50.91 51.93 50.52 51.75 611,255 +1.63(+3.25%)
May 26, 2022 47.05 50.53 46.57 50.12 664,190 +2.87(+6.07%)
May 25, 2022 45.87 47.32 45.64 47.25 547,528 +1.20(+2.61%)
May 24, 2022 47.14 47.99 45.01 46.04 789,864 -2.40(-4.96%)
May 23, 2022 48.51 49.44 47.93 48.45 500,823 +0.19(+0.40%)
May 20, 2022 49.05 50.34 47.14 48.25 694,951 +0.23(+0.48%)
May 19, 2022 48.01 49.32 47.41 48.02 636,304 -0.21(-0.44%)
May 18, 2022 49.70 50.90 47.87 48.24 746,459 -2.77(-5.44%)
May 17, 2022 50.33 51.30 49.73 51.01 768,663 +1.98(+4.03%)
May 16, 2022 49.61 50.20 48.72 49.03 549,214 -1.14(-2.28%)
May 13, 2022 49.35 52.53 48.61 50.17 846,316 +1.77(+3.67%)
May 12, 2022 48.11 49.27 46.67 48.40 869,012 -0.35(-0.72%)
May 11, 2022 49.44 50.66 48.66 48.75 941,703 -0.88(-1.78%)
May 10, 2022 49.96 50.65 48.65 49.63 991,793 +1.18(+2.44%)
May 09, 2022 48.34 49.69 47.18 48.45 1,310,021 -1.52(-3.05%)
May 06, 2022 48.25 51.16 47.81 49.97 1,527,420 +1.48(+3.06%)
May 05, 2022 48.78 51.01 47.51 48.49 1,323,266 -0.71(-1.44%)
May 04, 2022 47.43 49.58 45.58 49.20 1,260,773 +1.91(+4.04%)
May 03, 2022 45.86 48.06 45.42 47.29 785,746 +1.50(+3.28%)
May 02, 2022 44.55 45.80 43.89 45.78 805,931 +0.79(+1.75%)
Apr 29, 2022 45.61 46.85 44.82 45.00 937,551 -1.74(-3.71%)
Apr 28, 2022 45.10 47.12 44.30 46.73 576,847 +2.84(+6.47%)
Apr 27, 2022 45.30 46.15 43.64 43.89 878,312 -1.63(-3.58%)
Apr 26, 2022 46.68 47.46 45.45 45.52 602,161 -2.09(-4.40%)
Apr 25, 2022 46.46 47.92 46.05 47.62 727,981 +1.04(+2.23%)
Apr 22, 2022 49.75 50.34 46.43 46.58 1,224,552 -3.25(-6.52%)
Apr 21, 2022 51.19 51.39 49.45 49.83 804,447 -0.33(-0.66%)
Apr 20, 2022 51.49 52.09 50.09 50.16 868,298 -0.22(-0.44%)
Apr 19, 2022 49.58 50.73 49.48 50.38 741,386 +0.50(+1.01%)
Apr 18, 2022 49.24 50.54 49.24 49.87 874,528 +0.24(+0.49%)
Apr 14, 2022 50.00 50.42 49.33 49.63 558,425 -0.34(-0.68%)
Apr 13, 2022 49.89 50.53 49.52 49.97 587,546 +0.43(+0.86%)
Apr 12, 2022 49.52 50.46 49.07 49.54 971,244 -0.16(-0.33%)
Apr 11, 2022 50.14 50.94 49.36 49.71 671,956 -1.03(-2.03%)
Apr 08, 2022 51.44 51.61 50.18 50.74 621,395 -0.82(-1.60%)
Apr 07, 2022 50.58 52.46 49.87 51.56 920,342 +1.09(+2.15%)
Apr 06, 2022 50.34 51.47 49.45 50.48 1,018,204 -0.95(-1.85%)
Apr 05, 2022 53.02 53.67 50.94 51.43 917,704 -2.39(-4.43%)
Apr 04, 2022 54.01 54.59 53.19 53.81 562,161 +0.34(+0.63%)
Apr 01, 2022 54.74 55.78 52.89 53.47 772,040 -0.84(-1.55%)
Mar 31, 2022 54.93 55.49 54.03 54.31 1,014,638 -0.48(-0.87%)
Mar 30, 2022 57.89 58.09 54.25 54.79 1,596,029 -3.98(-6.78%)
Mar 29, 2022 57.98 58.86 57.02 58.77 707,438 +1.57(+2.75%)
Mar 28, 2022 58.56 59.01 56.04 57.20 1,139,142 -1.64(-2.78%)
Mar 25, 2022 59.40 60.04 58.44 58.84 687,503 -0.55(-0.93%)
Mar 24, 2022 57.75 59.47 57.58 59.40 648,342 +2.21(+3.87%)
Mar 23, 2022 57.22 58.29 56.57 57.18 596,460 -0.55(-0.96%)
Mar 22, 2022 57.80 58.83 57.37 57.74 920,591 -0.31(-0.53%)
Mar 21, 2022 59.07 60.10 57.30 58.05 969,979 -1.25(-2.10%)
Mar 18, 2022 58.34 59.48 57.39 59.29 1,187,874 +1.07(+1.84%)
Mar 17, 2022 56.84 58.34 56.21 58.22 664,093 +0.85(+1.48%)
Mar 16, 2022 54.82 57.56 53.94 57.37 1,900,942 +3.43(+6.36%)
Mar 15, 2022 51.77 54.53 51.73 53.94 1,610,515 +2.13(+4.11%)
Mar 14, 2022 49.94 53.45 49.44 51.81 1,470,627 +2.44(+4.93%)
Mar 11, 2022 51.23 51.69 49.32 49.37 730,579 -1.42(-2.80%)
Mar 10, 2022 49.47 51.20 48.96 50.80 605,919 -0.06(-0.11%)
Mar 09, 2022 49.86 51.40 49.40 50.85 1,038,408 +3.50(+7.39%)
Mar 08, 2022 46.06 49.32 45.37 47.35 755,365 +1.80(+3.95%)
Mar 07, 2022 49.10 49.31 45.37 45.56 1,206,197 -3.89(-7.86%)
Mar 04, 2022 51.16 51.43 49.00 49.44 1,235,496 -2.33(-4.50%)
Mar 03, 2022 52.36 53.65 51.10 51.77 1,207,619 +0.68(+1.32%)
Mar 02, 2022 49.93 51.40 49.51 51.10 563,853 +1.82(+3.69%)
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.