Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.77 -1.08 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 48.97 48.97 47.63 47.77 391,178 -1.08(-2.21%)
Jul 18, 2024 50.79 51.00 48.58 48.85 561,816 -1.78(-3.52%)
Jul 17, 2024 52.04 52.45 50.57 50.63 433,046 -2.61(-4.90%)
Jul 16, 2024 52.50 53.31 51.36 53.24 411,907 +1.18(+2.27%)
Jul 15, 2024 52.67 52.97 51.85 52.06 402,022 -0.42(-0.80%)
Jul 12, 2024 52.26 53.71 51.78 52.48 521,852 +0.86(+1.67%)
Jul 11, 2024 50.50 52.16 50.30 51.62 867,084 +1.91(+3.84%)
Jul 10, 2024 48.75 49.71 48.48 49.71 441,460 +1.18(+2.43%)
Jul 09, 2024 49.36 49.41 48.41 48.53 422,044 -0.87(-1.76%)
Jul 08, 2024 49.40 50.40 49.27 49.40 276,847 +0.52(+1.06%)
Jul 05, 2024 49.14 49.41 48.78 48.88 238,173 -0.36(-0.73%)
Jul 03, 2024 49.51 49.51 48.85 49.24 165,974 +0.11(+0.22%)
Jul 02, 2024 48.20 49.20 48.20 49.13 345,801 +0.92(+1.91%)
Jul 01, 2024 49.12 49.42 47.77 48.21 377,658 -0.98(-1.99%)
Jun 28, 2024 47.74 49.28 47.74 49.19 1,330,238 +1.98(+4.19%)
Jun 27, 2024 46.95 47.36 46.59 47.21 349,102 +0.55(+1.18%)
Jun 26, 2024 47.04 47.32 46.06 46.66 403,254 -0.46(-0.98%)
Jun 25, 2024 46.65 47.15 45.84 47.12 339,236 +0.45(+0.96%)
Jun 24, 2024 46.61 47.52 46.37 46.67 420,112 -0.04(-0.09%)
Jun 21, 2024 46.98 47.32 46.45 46.71 1,190,196 -0.33(-0.70%)
Jun 20, 2024 47.09 47.65 46.78 47.04 461,206 -0.37(-0.78%)
Jun 18, 2024 47.82 48.50 47.37 47.41 566,782 -0.07(-0.15%)
Jun 17, 2024 45.59 47.50 45.30 47.48 470,575 +2.09(+4.61%)
Jun 14, 2024 45.22 45.41 44.63 45.39 363,723 -0.53(-1.15%)
Jun 13, 2024 45.96 46.16 44.91 45.92 268,926 -0.17(-0.37%)
Jun 12, 2024 46.36 47.08 45.80 46.09 637,202 +0.76(+1.67%)
Jun 11, 2024 44.95 45.97 44.35 45.33 613,423 +0.11(+0.24%)
Jun 10, 2024 44.61 45.40 44.25 45.22 406,709 +0.03(+0.07%)
Jun 07, 2024 45.55 46.02 45.06 45.19 219,745 -0.70(-1.52%)
Jun 06, 2024 45.94 46.14 45.50 45.89 271,423 -0.15(-0.32%)
Jun 05, 2024 44.57 46.32 44.48 46.04 462,316 +2.09(+4.76%)
Jun 04, 2024 44.28 44.34 43.82 43.94 398,145 -0.82(-1.82%)
Jun 03, 2024 46.14 46.25 44.41 44.76 287,232 -0.72(-1.58%)
May 31, 2024 45.01 45.62 43.93 45.48 668,456 +0.65(+1.44%)
May 30, 2024 45.17 45.41 44.75 44.83 480,523 -0.15(-0.33%)
May 29, 2024 45.64 45.91 44.96 44.98 364,521 -1.60(-3.44%)
May 28, 2024 47.26 47.26 46.31 46.58 288,751 -0.37(-0.78%)
May 24, 2024 46.63 47.07 46.14 46.95 716,958 +0.83(+1.79%)
May 23, 2024 47.80 47.80 45.98 46.13 329,512 -1.11(-2.34%)
May 22, 2024 47.64 47.64 46.86 47.23 272,965 -0.04(-0.08%)
May 21, 2024 47.06 48.14 47.05 47.27 447,439 -0.16(-0.34%)
May 20, 2024 47.30 47.92 47.30 47.43 505,038 +0.12(+0.25%)
May 17, 2024 48.02 48.02 47.02 47.31 329,542 -0.46(-0.96%)
May 16, 2024 48.13 48.13 47.49 47.77 422,331 -0.40(-0.83%)
May 15, 2024 48.50 48.52 47.67 48.17 366,278 +0.14(+0.29%)
May 14, 2024 48.15 48.32 47.66 48.03 403,076 +0.24(+0.50%)
May 13, 2024 48.03 48.24 47.17 47.79 271,195 -0.12(-0.25%)
May 10, 2024 47.96 48.13 47.14 47.91 230,031 +0.16(+0.33%)
May 09, 2024 48.35 48.65 47.59 47.75 376,170 -0.26(-0.54%)
May 08, 2024 47.14 48.09 47.14 48.01 401,172 +0.19(+0.40%)
May 07, 2024 47.36 48.56 47.19 47.82 385,505 +0.53(+1.12%)
May 06, 2024 47.30 47.72 46.99 47.29 403,763 +0.49(+1.04%)
May 03, 2024 46.26 46.99 46.26 46.80 537,737 +0.98(+2.13%)
May 02, 2024 44.33 46.74 44.33 45.83 992,450 +1.65(+3.74%)
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.