Skip to main content

Kulicke and Soffa (NQ: KLIC )

49.37 +0.92 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 49.43 49.82 48.78 49.37 636,463 +0.92(+1.90%)
Feb 21, 2024 48.05 48.49 47.61 48.45 343,471 -0.14(-0.29%)
Feb 20, 2024 49.44 49.77 48.30 48.59 508,879 -1.79(-3.55%)
Feb 16, 2024 50.57 51.28 50.02 50.38 433,445 -0.15(-0.30%)
Feb 15, 2024 49.87 50.80 49.46 50.53 368,985 +1.05(+2.12%)
Feb 14, 2024 48.77 49.59 48.62 49.48 391,942 +1.57(+3.28%)
Feb 13, 2024 48.70 49.29 47.56 47.91 473,505 -2.26(-4.50%)
Feb 12, 2024 50.21 51.04 49.79 50.17 405,442 +0.04(+0.08%)
Feb 09, 2024 48.10 50.68 47.82 50.13 680,561 +2.58(+5.43%)
Feb 08, 2024 46.91 48.36 46.72 47.55 481,280 +0.40(+0.85%)
Feb 07, 2024 47.94 47.94 46.82 47.15 638,564 -0.46(-0.97%)
Feb 06, 2024 46.66 48.05 46.66 47.61 975,203 +0.72(+1.54%)
Feb 05, 2024 45.97 47.31 44.82 46.89 742,699 +0.83(+1.80%)
Feb 02, 2024 45.00 46.40 44.78 46.06 1,056,032 +0.58(+1.28%)
Feb 01, 2024 49.50 51.07 45.37 45.48 2,272,876 -4.84(-9.62%)
Jan 31, 2024 51.95 52.00 50.16 50.32 922,456 -2.35(-4.46%)
Jan 30, 2024 53.09 53.65 52.64 52.67 399,211 -0.96(-1.79%)
Jan 29, 2024 53.03 53.66 52.51 53.63 349,229 +0.43(+0.81%)
Jan 26, 2024 55.13 55.13 53.06 53.20 270,173 -1.99(-3.61%)
Jan 25, 2024 56.50 56.71 54.91 55.19 305,617 -0.23(-0.42%)
Jan 24, 2024 55.63 56.18 55.33 55.42 574,734 +0.45(+0.82%)
Jan 23, 2024 55.80 56.18 54.97 54.97 442,573 -0.51(-0.92%)
Jan 22, 2024 54.00 55.59 53.97 55.48 480,093 +1.92(+3.58%)
Jan 19, 2024 53.24 53.81 52.26 53.56 276,897 +0.98(+1.86%)
Jan 18, 2024 51.76 52.86 51.76 52.58 369,364 +1.86(+3.67%)
Jan 17, 2024 49.87 50.73 49.17 50.72 418,376 +0.21(+0.42%)
Jan 16, 2024 50.33 51.07 50.08 50.51 281,073 -0.03(-0.06%)
Jan 12, 2024 51.09 51.35 50.18 50.54 297,375 -0.26(-0.51%)
Jan 11, 2024 50.90 51.29 50.00 50.80 253,829 -0.30(-0.59%)
Jan 10, 2024 50.94 51.53 49.83 51.10 381,222 +0.05(+0.10%)
Jan 09, 2024 50.79 51.44 50.69 51.05 328,643 -0.61(-1.18%)
Jan 08, 2024 50.86 51.92 50.86 51.66 271,931 +0.85(+1.67%)
Jan 05, 2024 50.82 51.45 50.74 50.81 255,737 -0.27(-0.53%)
Jan 04, 2024 50.81 51.63 50.76 51.08 387,711 -0.02(-0.04%)
Jan 03, 2024 51.88 52.04 50.98 51.10 364,611 -1.65(-3.13%)
Jan 02, 2024 53.84 54.02 52.45 52.75 499,117 -1.97(-3.60%)
Dec 29, 2023 55.21 55.59 54.40 54.72 263,817 -0.63(-1.14%)
Dec 28, 2023 55.65 56.15 55.28 55.35 173,777 -0.33(-0.59%)
Dec 27, 2023 56.07 56.14 55.50 55.68 205,355 -0.17(-0.30%)
Dec 26, 2023 55.55 56.27 55.50 55.85 237,056 +0.43(+0.78%)
Dec 22, 2023 54.99 55.73 54.56 55.42 233,726 +0.89(+1.63%)
Dec 21, 2023 54.40 54.92 54.27 54.53 510,136 +0.98(+1.83%)
Dec 20, 2023 54.56 55.33 53.54 53.55 307,441 -1.24(-2.26%)
Dec 19, 2023 54.42 55.23 54.31 54.79 317,282 +0.71(+1.31%)
Dec 18, 2023 54.38 54.92 54.00 54.08 390,687 -0.52(-0.95%)
Dec 15, 2023 55.68 55.78 54.54 54.60 1,393,278 -0.66(-1.19%)
Dec 14, 2023 53.94 55.58 53.94 55.26 735,662 +1.89(+3.55%)
Dec 13, 2023 53.67 53.90 51.91 53.37 710,520 -0.31(-0.58%)
Dec 12, 2023 52.81 53.68 52.44 53.67 421,971 +0.80(+1.51%)
Dec 11, 2023 52.02 52.97 52.02 52.88 484,366 +1.18(+2.27%)
Dec 08, 2023 51.27 52.41 51.26 51.70 449,091 +0.22(+0.43%)
Dec 07, 2023 50.81 51.50 50.63 51.48 507,506 +0.87(+1.71%)
Dec 06, 2023 51.37 51.78 50.54 50.62 371,991 -0.01(-0.02%)
Dec 05, 2023 51.80 51.80 50.05 50.63 453,802 -1.48(-2.85%)
Dec 04, 2023 51.72 52.16 51.01 52.11 500,435 -0.16(-0.30%)
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.