Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.71 -0.33 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 45.45 45.72 44.08 44.17 808,131 -1.91(-4.15%)
Apr 30, 2024 46.49 47.27 46.06 46.09 579,063 -0.88(-1.87%)
Apr 29, 2024 46.79 47.31 46.79 46.96 346,036 +0.14(+0.30%)
Apr 26, 2024 45.81 47.14 45.52 46.82 373,109 +0.86(+1.86%)
Apr 25, 2024 46.46 46.65 45.78 45.97 738,168 -0.57(-1.22%)
Apr 24, 2024 46.52 47.07 46.12 46.53 422,131 +0.56(+1.21%)
Apr 23, 2024 45.32 46.50 45.32 45.98 309,965 +0.64(+1.41%)
Apr 22, 2024 45.25 45.63 44.75 45.34 389,097 +0.63(+1.40%)
Apr 19, 2024 45.61 45.90 44.21 44.71 789,545 -1.19(-2.58%)
Apr 18, 2024 45.48 46.04 45.15 45.90 585,196 +0.00(+0.00%)
Apr 17, 2024 47.20 47.30 45.11 45.90 586,242 -1.37(-2.91%)
Apr 16, 2024 46.95 47.52 46.73 47.27 315,565 -0.01(-0.02%)
Apr 15, 2024 47.69 47.98 46.80 47.28 310,561 -0.30(-0.63%)
Apr 12, 2024 47.54 48.28 47.03 47.58 288,126 -0.94(-1.93%)
Apr 11, 2024 47.76 48.70 47.63 48.52 337,957 +0.89(+1.86%)
Apr 10, 2024 48.41 48.69 47.20 47.63 324,175 -1.81(-3.67%)
Apr 09, 2024 49.06 49.44 48.62 49.44 234,226 +1.01(+2.08%)
Apr 08, 2024 48.22 48.88 48.22 48.44 254,420 +0.46(+0.95%)
Apr 05, 2024 47.95 48.44 47.91 47.98 242,197 +0.12(+0.25%)
Apr 04, 2024 49.64 49.99 47.81 47.86 283,040 -1.28(-2.61%)
Apr 03, 2024 48.23 49.65 48.20 49.14 249,770 +0.12(+0.24%)
Apr 02, 2024 49.64 49.78 48.45 49.02 414,970 -1.23(-2.46%)
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.