Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.45 +0.86 (+1.73%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.01 50.12 48.90 49.59 337,912 +1.00(+2.06%)
Mar 26, 2024 49.15 49.40 48.49 48.59 278,923 -0.32(-0.65%)
Mar 25, 2024 49.15 49.81 48.72 48.91 341,480 -0.56(-1.13%)
Mar 22, 2024 49.18 49.52 48.94 49.47 330,650 +0.29(+0.59%)
Mar 21, 2024 49.35 50.02 48.96 49.18 372,769 +0.77(+1.58%)
Mar 20, 2024 47.29 48.70 47.13 48.41 303,855 +1.26(+2.68%)
Mar 19, 2024 47.20 47.98 47.07 47.15 373,594 -0.46(-0.96%)
Mar 18, 2024 48.14 49.03 47.60 47.61 398,761 +0.20(+0.42%)
Mar 15, 2024 46.70 47.52 46.64 47.41 710,698 +0.15(+0.32%)
Mar 14, 2024 48.33 48.61 47.04 47.26 309,038 -1.19(-2.45%)
Mar 13, 2024 48.90 49.46 48.34 48.44 445,950 -1.35(-2.72%)
Mar 12, 2024 47.49 50.05 47.31 49.80 717,268 +0.02(+0.04%)
Mar 11, 2024 49.52 50.13 49.49 49.78 443,709 -0.63(-1.24%)
Mar 08, 2024 52.09 52.34 50.07 50.41 526,213 -1.20(-2.32%)
Mar 07, 2024 49.68 51.79 49.38 51.60 600,299 +2.34(+4.75%)
Mar 06, 2024 49.39 49.89 48.89 49.26 335,048 +0.78(+1.60%)
Mar 05, 2024 48.90 49.49 48.00 48.48 392,570 -1.03(-2.07%)
Mar 04, 2024 48.97 49.89 48.40 49.51 499,141 +0.84(+1.72%)
Mar 01, 2024 47.70 49.19 46.63 48.67 573,409 +1.24(+2.63%)
Feb 29, 2024 47.76 48.29 45.03 47.43 1,440,681 -0.48(-1.00%)
Feb 28, 2024 47.97 48.86 47.86 47.91 716,984 -0.75(-1.54%)
Feb 27, 2024 49.19 49.55 48.63 48.65 294,561 -0.04(-0.08%)
Feb 26, 2024 49.04 49.38 48.69 48.69 415,046 -0.08(-0.16%)
Feb 23, 2024 49.18 49.54 48.39 48.77 257,271 -0.40(-0.81%)
Feb 22, 2024 49.23 49.62 48.58 49.17 639,051 +0.92(+1.90%)
Feb 21, 2024 47.86 48.29 47.42 48.25 344,867 -0.14(-0.29%)
Feb 20, 2024 49.24 49.57 48.10 48.39 510,948 -1.78(-3.55%)
Feb 16, 2024 50.37 51.08 49.82 50.18 435,207 -0.15(-0.30%)
Feb 15, 2024 49.67 50.59 49.26 50.33 370,485 +1.05(+2.12%)
Feb 14, 2024 48.57 49.39 48.42 49.28 393,535 +1.56(+3.28%)
Feb 13, 2024 48.50 49.09 47.37 47.72 475,430 -2.25(-4.50%)
Feb 12, 2024 50.01 50.83 49.59 49.97 407,090 +0.04(+0.08%)
Feb 09, 2024 47.91 50.47 47.63 49.93 683,328 +2.57(+5.43%)
Feb 08, 2024 46.72 48.16 46.53 47.36 483,237 +0.40(+0.85%)
Feb 07, 2024 47.75 47.75 46.63 46.96 641,160 -0.46(-0.97%)
Feb 06, 2024 46.47 47.86 46.47 47.42 979,168 +0.72(+1.54%)
Feb 05, 2024 45.78 47.12 44.64 46.70 745,719 +0.83(+1.80%)
Feb 02, 2024 44.82 46.21 44.60 45.87 1,060,326 +0.58(+1.28%)
Feb 01, 2024 49.30 50.86 45.19 45.30 2,282,119 -4.82(-9.62%)
Jan 31, 2024 51.74 51.79 49.96 50.12 926,207 -2.34(-4.46%)
Jan 30, 2024 52.88 53.43 52.43 52.46 400,834 -0.96(-1.79%)
Jan 29, 2024 52.82 53.44 52.30 53.41 350,649 +0.43(+0.81%)
Jan 26, 2024 54.91 54.91 52.85 52.98 271,271 -1.98(-3.61%)
Jan 25, 2024 56.27 56.48 54.69 54.97 306,859 -0.23(-0.41%)
Jan 24, 2024 55.40 55.95 55.11 55.20 577,071 +0.45(+0.82%)
Jan 23, 2024 55.57 55.95 54.75 54.75 444,372 -0.51(-0.92%)
Jan 22, 2024 53.78 55.36 53.75 55.26 482,045 +1.91(+3.58%)
Jan 19, 2024 53.02 53.59 52.05 53.34 278,023 +0.98(+1.86%)
Jan 18, 2024 51.55 52.65 51.55 52.37 370,866 +1.85(+3.67%)
Jan 17, 2024 49.67 50.53 48.97 50.51 420,077 +0.21(+0.42%)
Jan 16, 2024 50.13 50.86 49.88 50.31 282,216 -0.03(-0.06%)
Jan 12, 2024 50.88 51.14 49.98 50.34 298,584 -0.26(-0.51%)
Jan 11, 2024 50.69 51.08 49.80 50.59 254,861 -0.30(-0.59%)
Jan 10, 2024 50.73 51.32 49.63 50.89 382,772 +0.05(+0.10%)
Jan 09, 2024 50.58 51.23 50.48 50.84 329,979 -0.61(-1.18%)
Jan 08, 2024 50.65 51.71 50.65 51.45 273,036 +0.85(+1.67%)
Jan 05, 2024 50.61 51.24 50.54 50.60 256,777 -0.27(-0.53%)
Jan 04, 2024 50.60 51.42 50.55 50.87 389,287 -0.02(-0.04%)
Jan 03, 2024 51.67 51.83 50.77 50.89 366,093 -1.64(-3.13%)
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.