Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.42 21.62 21.07 21.25 422,110 -0.23(-1.06%)
Sep 29, 2020 21.44 21.79 21.44 21.47 726,266 +0.09(+0.44%)
Sep 28, 2020 21.15 21.85 20.99 21.38 498,772 +0.43(+2.04%)
Sep 25, 2020 21.01 21.13 20.74 20.95 269,699 -0.23(-1.08%)
Sep 24, 2020 20.78 21.46 20.75 21.18 237,020 +0.32(+1.55%)
Sep 23, 2020 21.50 21.71 20.85 20.86 276,552 -0.58(-2.68%)
Sep 22, 2020 21.62 21.79 20.94 21.43 216,501 -0.05(-0.22%)
Sep 21, 2020 21.55 21.72 21.28 21.48 309,949 -0.39(-1.77%)
Sep 18, 2020 22.20 22.22 21.56 21.87 708,352 -0.24(-1.07%)
Sep 17, 2020 21.48 22.16 21.40 22.10 250,636 +0.11(+0.51%)
Sep 16, 2020 22.29 22.47 21.96 21.99 466,585 -0.20(-0.89%)
Sep 15, 2020 22.34 22.40 22.01 22.19 179,199 +0.03(+0.13%)
Sep 14, 2020 22.01 22.31 21.99 22.16 343,834 +0.53(+2.44%)
Sep 11, 2020 21.79 22.15 21.49 21.63 254,845 -0.08(-0.39%)
Sep 10, 2020 22.35 22.35 21.67 21.72 289,690 -0.31(-1.41%)
Sep 09, 2020 22.45 22.45 22.02 22.03 558,251 -0.02(-0.09%)
Sep 08, 2020 22.20 22.56 21.87 22.05 399,210 -0.80(-3.51%)
Sep 04, 2020 23.48 23.56 22.42 22.85 328,098 -0.36(-1.54%)
Sep 03, 2020 24.08 24.08 23.25 23.21 409,473 -1.32(-5.38%)
Sep 02, 2020 23.39 24.57 23.38 24.53 389,687 +1.46(+6.34%)
Sep 01, 2020 22.64 23.19 22.55 23.06 430,924 +0.44(+1.96%)
Aug 31, 2020 23.21 23.27 22.60 22.62 332,697 -0.66(-2.84%)
Aug 28, 2020 23.18 23.48 22.87 23.28 256,223 +0.25(+1.06%)
Aug 27, 2020 23.71 23.77 23.02 23.04 378,622 -0.70(-2.94%)
Aug 26, 2020 23.72 23.75 23.38 23.73 260,472 +0.05(+0.20%)
Aug 25, 2020 23.32 23.75 23.16 23.69 263,213 +0.45(+1.95%)
Aug 24, 2020 22.83 23.26 22.81 23.23 528,976 +0.62(+2.75%)
Aug 21, 2020 22.37 22.65 22.26 22.61 516,582 +0.13(+0.59%)
Aug 20, 2020 22.99 22.99 22.31 22.48 556,703 -0.59(-2.58%)
Aug 19, 2020 22.86 23.19 22.77 23.07 707,130 +0.11(+0.49%)
Aug 18, 2020 22.83 23.01 22.40 22.96 684,819 +0.23(+1.00%)
Aug 17, 2020 22.78 22.92 22.29 22.73 585,029 +0.20(+0.88%)
Aug 14, 2020 23.06 23.32 22.45 22.54 479,373 -0.59(-2.57%)
Aug 13, 2020 23.45 24.06 22.95 23.13 576,316 -0.27(-1.17%)
Aug 12, 2020 23.70 23.95 23.28 23.40 860,729 -0.11(-0.46%)
Aug 11, 2020 23.49 24.34 23.48 23.51 875,713 -0.00(-0.02%)
Aug 10, 2020 23.43 23.66 23.32 23.52 702,725 +0.09(+0.40%)
Aug 07, 2020 23.16 23.63 23.06 23.42 1,071,434 +0.10(+0.44%)
Aug 06, 2020 24.03 25.09 23.21 23.32 1,272,389 -0.47(-1.98%)
Aug 05, 2020 22.81 24.35 22.53 23.79 1,817,890 +1.01(+4.43%)
Aug 04, 2020 22.24 22.80 21.89 22.78 1,083,173 +0.52(+2.33%)
Aug 03, 2020 22.51 23.02 22.16 22.26 583,490 -0.09(-0.42%)
Jul 31, 2020 24.06 24.06 22.17 22.36 851,041 -1.49(-6.25%)
Jul 30, 2020 23.91 24.36 22.91 23.85 822,948 -0.28(-1.17%)
Jul 29, 2020 23.86 24.30 23.74 24.13 526,170 +0.44(+1.87%)
Jul 28, 2020 23.80 24.17 23.57 23.69 909,118 -0.28(-1.18%)
Jul 27, 2020 22.32 24.12 22.25 23.97 993,062 +1.87(+8.45%)
Jul 24, 2020 22.60 22.60 21.75 22.10 505,133 -0.74(-3.22%)
Jul 23, 2020 22.81 23.45 22.72 22.84 509,817 -0.04(-0.16%)
Jul 22, 2020 22.69 23.03 22.51 22.88 458,552 +0.29(+1.29%)
Jul 21, 2020 22.49 22.73 22.16 22.58 640,653 +0.35(+1.57%)
Jul 20, 2020 21.22 22.25 21.08 22.23 455,574 +1.01(+4.76%)
Jul 17, 2020 20.86 21.33 20.72 21.22 394,141 +0.46(+2.23%)
Jul 16, 2020 20.78 20.93 20.51 20.76 404,714 -0.21(-0.99%)
Jul 15, 2020 21.16 21.42 20.76 20.97 546,629 -0.02(-0.09%)
Jul 14, 2020 20.86 21.16 20.69 20.99 708,244 -0.08(-0.40%)
Jul 13, 2020 21.82 22.27 21.05 21.07 600,357 -0.40(-1.85%)
Jul 10, 2020 21.55 22.20 21.20 21.47 782,877 -0.50(-2.28%)
Jul 09, 2020 20.76 22.02 20.57 21.97 1,032,377 +1.44(+7.03%)
Jul 08, 2020 20.42 20.58 20.11 20.53 1,156,128 +0.25(+1.26%)
Jul 07, 2020 20.47 20.99 20.15 20.27 1,242,682 -0.37(-1.78%)
Jul 06, 2020 20.93 21.05 20.55 20.64 726,704 +0.63(+3.16%)
Jul 02, 2020 19.87 20.37 19.71 20.01 874,575 +0.40(+2.02%)
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.