Skip to main content

Kulicke and Soffa (NQ: KLIC )

46.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 48.00 48.00 46.17 46.32 328,128 -1.11(-2.34%)
May 22, 2024 47.84 47.84 47.06 47.43 271,819 -0.04(-0.08%)
May 21, 2024 47.26 48.34 47.25 47.47 445,560 -0.16(-0.34%)
May 20, 2024 47.50 48.12 47.50 47.63 502,917 +0.12(+0.25%)
May 17, 2024 48.22 48.22 47.22 47.51 328,158 -0.46(-0.96%)
May 16, 2024 48.33 48.33 47.69 47.97 420,557 -0.40(-0.83%)
May 15, 2024 48.70 48.72 47.87 48.37 364,740 +0.14(+0.29%)
May 14, 2024 48.35 48.52 47.86 48.23 401,383 +0.24(+0.50%)
May 13, 2024 48.23 48.45 47.37 47.99 270,056 -0.12(-0.25%)
May 10, 2024 48.16 48.34 47.34 48.11 229,065 +0.16(+0.33%)
May 09, 2024 48.55 48.86 47.79 47.95 374,590 -0.26(-0.54%)
May 08, 2024 47.34 48.29 47.34 48.21 399,487 +0.19(+0.40%)
May 07, 2024 47.56 48.76 47.39 48.02 383,886 +0.53(+1.12%)
May 06, 2024 47.50 47.92 47.19 47.49 402,067 +0.49(+1.04%)
May 03, 2024 46.46 47.19 46.46 47.00 535,479 +0.98(+2.13%)
May 02, 2024 44.52 46.94 44.52 46.02 988,281 +1.66(+3.74%)
May 01, 2024 45.64 45.91 44.27 44.36 804,737 -1.92(-4.15%)
Apr 30, 2024 46.69 47.47 46.25 46.28 576,631 -0.88(-1.87%)
Apr 29, 2024 46.99 47.51 46.99 47.16 344,583 +0.14(+0.30%)
Apr 26, 2024 46.00 47.34 45.71 47.02 371,542 +0.86(+1.86%)
Apr 25, 2024 46.66 46.84 45.97 46.16 735,068 -0.57(-1.22%)
Apr 24, 2024 46.72 47.27 46.31 46.73 420,358 +0.56(+1.21%)
Apr 23, 2024 45.51 46.70 45.51 46.17 308,663 +0.64(+1.41%)
Apr 22, 2024 45.44 45.82 44.94 45.53 387,463 +0.63(+1.40%)
Apr 19, 2024 45.80 46.09 44.40 44.90 786,229 -1.19(-2.58%)
Apr 18, 2024 45.67 46.23 45.34 46.09 582,738 +0.00(+0.00%)
Apr 17, 2024 47.40 47.50 45.30 46.09 583,780 -1.38(-2.91%)
Apr 16, 2024 47.15 47.72 46.92 47.47 314,240 -0.01(-0.02%)
Apr 15, 2024 47.89 48.18 47.00 47.48 309,257 -0.30(-0.63%)
Apr 12, 2024 47.74 48.48 47.23 47.78 286,916 -0.94(-1.93%)
Apr 11, 2024 47.96 48.91 47.83 48.72 336,538 +0.89(+1.86%)
Apr 10, 2024 48.61 48.90 47.40 47.83 322,814 -1.82(-3.67%)
Apr 09, 2024 49.27 49.65 48.83 49.65 233,263 +1.01(+2.08%)
Apr 08, 2024 48.42 49.09 48.42 48.64 253,352 +0.46(+0.95%)
Apr 05, 2024 48.15 48.64 48.11 48.18 241,180 +0.12(+0.25%)
Apr 04, 2024 49.85 50.21 48.01 48.06 281,851 -1.29(-2.61%)
Apr 03, 2024 48.43 49.86 48.40 49.35 248,721 +0.12(+0.24%)
Apr 02, 2024 49.85 49.99 48.65 49.23 413,227 -1.24(-2.46%)
Apr 01, 2024 50.28 51.09 50.28 50.47 255,469 +0.16(+0.32%)
Mar 28, 2024 49.65 50.95 49.65 50.31 489,601 +0.72(+1.45%)
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%)
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.