Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.26 -0.86 (-1.83%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.12 42.12 40.65 40.74 611,593 -1.03(-2.46%)
Aug 30, 2022 42.21 42.37 40.72 41.77 699,674 -0.21(-0.51%)
Aug 29, 2022 42.40 43.54 41.96 41.98 391,155 -0.68(-1.59%)
Aug 26, 2022 45.41 45.41 42.59 42.66 414,517 -2.48(-5.50%)
Aug 25, 2022 44.12 45.46 43.91 45.14 433,888 +1.20(+2.73%)
Aug 24, 2022 44.10 44.44 43.45 43.94 450,052 -0.11(-0.24%)
Aug 23, 2022 43.61 44.83 43.56 44.05 534,696 +0.68(+1.56%)
Aug 22, 2022 44.78 45.21 43.13 43.37 867,625 -2.65(-5.75%)
Aug 19, 2022 45.62 46.30 45.32 46.02 561,241 -0.61(-1.31%)
Aug 18, 2022 46.00 47.37 45.73 46.63 410,773 +1.10(+2.43%)
Aug 17, 2022 46.04 46.10 44.81 45.52 501,802 -1.08(-2.31%)
Aug 16, 2022 46.48 47.33 46.20 46.60 479,650 -0.07(-0.15%)
Aug 15, 2022 47.48 48.46 46.36 46.67 637,552 -1.89(-3.89%)
Aug 12, 2022 47.42 49.17 47.42 48.56 779,828 +1.23(+2.60%)
Aug 11, 2022 46.77 48.63 46.56 47.32 596,501 +0.99(+2.13%)
Aug 10, 2022 45.55 46.80 45.41 46.34 669,067 +1.81(+4.07%)
Aug 09, 2022 44.58 44.85 43.00 44.52 909,348 -1.10(-2.40%)
Aug 08, 2022 48.46 48.90 45.06 45.62 1,185,642 -3.30(-6.76%)
Aug 05, 2022 47.09 49.33 47.07 48.92 1,348,647 +0.74(+1.53%)
Aug 04, 2022 44.19 50.35 43.79 48.19 2,103,575 +1.49(+3.20%)
Aug 03, 2022 46.60 47.18 45.85 46.69 1,235,840 +0.55(+1.20%)
Aug 02, 2022 45.42 46.57 45.12 46.14 706,162 +0.28(+0.61%)
Aug 01, 2022 46.56 46.56 44.73 45.86 1,041,149 -0.78(-1.66%)
Jul 29, 2022 45.55 46.72 45.16 46.64 746,188 +0.92(+2.01%)
Jul 28, 2022 46.23 46.49 44.81 45.72 716,462 -0.61(-1.32%)
Jul 27, 2022 45.64 46.91 45.11 46.33 989,143 +1.10(+2.44%)
Jul 26, 2022 46.42 46.62 45.21 45.22 490,803 -1.34(-2.87%)
Jul 25, 2022 46.99 47.51 46.22 46.56 633,055 -0.83(-1.76%)
Jul 22, 2022 49.07 49.07 46.96 47.39 498,896 -1.71(-3.47%)
Jul 21, 2022 48.98 49.22 47.60 49.10 957,649 +0.52(+1.08%)
Jul 20, 2022 47.00 49.30 47.00 48.57 813,133 +1.38(+2.92%)
Jul 19, 2022 44.43 47.29 44.43 47.20 909,181 +3.42(+7.81%)
Jul 18, 2022 44.46 45.65 43.40 43.78 868,029 -0.25(-0.57%)
Jul 15, 2022 43.36 44.11 41.92 44.03 685,095 +1.73(+4.08%)
Jul 14, 2022 40.87 42.37 40.31 42.30 575,087 +1.36(+3.31%)
Jul 13, 2022 39.51 41.27 39.32 40.95 453,424 +0.91(+2.28%)
Jul 12, 2022 40.22 40.85 39.74 40.04 360,708 -0.01(-0.02%)
Jul 11, 2022 40.34 40.45 39.74 40.05 289,468 -0.62(-1.53%)
Jul 08, 2022 39.99 41.01 39.82 40.67 432,235 +0.47(+1.18%)
Jul 07, 2022 38.77 40.55 38.75 40.19 615,221 +2.10(+5.52%)
Jul 06, 2022 38.09 38.68 37.44 38.09 605,976 -0.02(-0.05%)
Jul 05, 2022 36.58 38.24 36.20 38.11 1,383,267 +0.30(+0.79%)
Jul 01, 2022 40.72 41.14 37.78 37.81 1,655,660 -3.68(-8.88%)
Jun 30, 2022 41.20 42.68 40.86 41.49 573,694 -0.48(-1.15%)
Jun 29, 2022 42.28 42.28 40.86 41.97 577,768 -0.38(-0.89%)
Jun 28, 2022 43.60 44.06 42.30 42.35 468,688 -1.17(-2.69%)
Jun 27, 2022 44.16 44.43 43.16 43.53 507,311 +0.03(+0.07%)
Jun 24, 2022 41.96 43.65 41.65 43.50 1,701,127 +2.23(+5.40%)
Jun 23, 2022 42.03 42.25 41.06 41.27 739,155 -0.44(-1.05%)
Jun 22, 2022 42.22 42.76 41.27 41.70 871,526 -1.48(-3.43%)
Jun 21, 2022 42.48 43.77 41.82 43.19 600,523 +1.72(+4.14%)
Jun 17, 2022 42.21 42.41 40.55 41.47 1,760,747 -0.30(-0.72%)
Jun 16, 2022 44.34 44.71 41.22 41.77 981,878 -4.03(-8.79%)
Jun 15, 2022 45.02 46.48 44.15 45.79 696,827 +0.70(+1.56%)
Jun 14, 2022 44.84 45.40 44.34 45.09 493,881 +0.52(+1.17%)
Jun 13, 2022 45.46 46.29 43.87 44.57 940,839 -2.51(-5.33%)
Jun 10, 2022 48.45 49.48 46.83 47.08 689,907 -2.01(-4.09%)
Jun 09, 2022 50.04 50.16 49.09 49.09 517,460 -1.07(-2.14%)
Jun 08, 2022 51.15 51.73 49.90 50.16 352,288 -1.28(-2.50%)
Jun 07, 2022 49.97 51.56 49.97 51.44 423,887 +0.40(+0.78%)
Jun 06, 2022 51.96 52.19 50.12 51.05 642,868 -0.14(-0.26%)
Jun 03, 2022 51.82 52.32 50.82 51.18 422,047 -1.70(-3.21%)
Jun 02, 2022 51.75 53.05 50.91 52.88 621,028 +1.75(+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.