Skip to main content

Kulicke and Soffa (NQ: KLIC )

47.15 +0.03 (+0.06%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.12 20.05 19.12 19.65 3,495,046 +0.59(+3.12%)
Jun 29, 2020 19.15 19.98 18.96 19.05 2,129,708 +0.00(+0.00%)
Jun 26, 2020 20.14 20.45 18.98 19.05 1,839,787 -1.16(-5.74%)
Jun 25, 2020 20.55 20.66 20.01 20.22 693,785 -0.32(-1.56%)
Jun 24, 2020 21.03 21.73 20.52 20.54 1,049,507 -1.16(-5.36%)
Jun 23, 2020 21.33 22.07 21.33 21.70 936,912 +0.38(+1.78%)
Jun 22, 2020 21.43 21.56 21.11 21.32 312,364 -0.21(-0.98%)
Jun 19, 2020 21.80 22.05 21.42 21.53 751,377 -0.10(-0.48%)
Jun 18, 2020 21.76 21.96 21.58 21.63 251,290 -0.21(-0.95%)
Jun 17, 2020 22.04 22.12 21.59 21.84 226,535 +0.01(+0.04%)
Jun 16, 2020 22.19 22.45 21.76 21.83 653,912 +0.36(+1.66%)
Jun 15, 2020 20.37 21.49 20.37 21.47 607,740 +0.51(+2.42%)
Jun 12, 2020 21.48 21.69 20.68 20.97 236,317 +0.08(+0.40%)
Jun 11, 2020 21.48 21.84 20.74 20.88 427,035 -1.37(-6.16%)
Jun 10, 2020 22.86 22.86 22.22 22.25 307,255 -0.61(-2.67%)
Jun 09, 2020 22.85 23.10 22.57 22.86 284,634 -0.18(-0.77%)
Jun 08, 2020 22.83 23.08 22.48 23.04 337,620 +0.21(+0.90%)
Jun 05, 2020 22.82 23.19 22.40 22.83 355,702 +0.63(+2.83%)
Jun 04, 2020 21.94 22.54 21.86 22.21 581,763 +0.18(+0.81%)
Jun 03, 2020 21.49 22.21 21.49 22.03 495,545 +0.96(+4.54%)
Jun 02, 2020 21.05 21.15 20.69 21.07 727,481 +0.21(+0.99%)
Jun 01, 2020 20.89 21.16 20.65 20.86 488,783 -0.11(-0.54%)
May 29, 2020 20.52 21.06 20.29 20.98 668,340 +0.08(+0.40%)
May 28, 2020 21.68 21.82 20.83 20.89 316,844 -0.77(-3.55%)
May 27, 2020 21.55 21.82 21.02 21.66 275,716 +0.38(+1.81%)
May 26, 2020 21.40 21.81 21.17 21.28 337,899 +0.38(+1.80%)
May 22, 2020 21.00 21.04 20.70 20.90 149,550 -0.14(-0.67%)
May 21, 2020 21.58 21.87 21.03 21.04 333,297 -0.58(-2.69%)
May 20, 2020 21.16 21.80 20.98 21.62 225,508 +0.89(+4.30%)
May 19, 2020 20.59 21.43 20.54 20.73 392,898 +0.09(+0.45%)
May 18, 2020 20.25 20.80 19.92 20.64 382,376 +1.03(+5.26%)
May 15, 2020 19.49 19.85 19.37 19.61 291,959 -0.33(-1.65%)
May 14, 2020 19.58 19.96 19.03 19.94 520,090 +0.09(+0.47%)
May 13, 2020 20.83 20.83 19.50 19.84 239,956 -1.04(-4.99%)
May 12, 2020 21.55 21.58 20.85 20.88 373,731 -0.46(-2.15%)
May 11, 2020 21.41 21.70 21.30 21.34 416,367 -0.37(-1.69%)
May 08, 2020 21.21 22.60 20.86 21.71 461,656 +0.94(+4.52%)
May 07, 2020 20.63 20.92 20.44 20.77 318,350 +0.49(+2.41%)
May 06, 2020 20.55 20.83 20.18 20.28 971,204 -0.08(-0.41%)
May 05, 2020 20.01 21.13 19.91 20.37 457,753 +0.53(+2.70%)
May 04, 2020 20.37 20.54 19.37 19.83 925,214 -0.56(-2.76%)
May 01, 2020 22.24 22.24 20.30 20.40 551,834 -2.09(-9.30%)
Apr 30, 2020 23.83 24.22 22.42 22.49 559,437 -2.08(-8.48%)
Apr 29, 2020 23.46 24.80 23.43 24.57 679,660 +1.24(+5.31%)
Apr 28, 2020 23.59 23.82 23.08 23.33 285,972 +0.00(+0.00%)
Apr 27, 2020 22.52 23.66 22.51 23.33 352,078 +1.07(+4.80%)
Apr 24, 2020 22.02 22.40 21.62 22.26 362,737 +0.25(+1.15%)
Apr 23, 2020 21.69 22.19 21.69 22.01 329,744 +0.08(+0.39%)
Apr 22, 2020 21.80 22.03 21.18 21.92 481,816 +0.94(+4.47%)
Apr 21, 2020 22.09 22.29 20.79 20.99 535,840 -1.45(-6.48%)
Apr 20, 2020 22.28 22.63 22.17 22.44 431,108 -0.22(-0.95%)
Apr 17, 2020 22.58 22.98 22.18 22.66 393,969 +0.49(+2.20%)
Apr 16, 2020 21.80 22.31 21.73 22.17 534,917 +0.62(+2.87%)
Apr 15, 2020 21.37 21.74 21.06 21.55 515,561 -0.45(-2.05%)
Apr 14, 2020 21.38 22.14 21.38 22.00 411,507 +1.21(+5.82%)
Apr 13, 2020 21.05 21.19 20.57 20.79 329,821 -0.29(-1.38%)
Apr 09, 2020 21.37 21.86 20.90 21.08 369,346 -0.02(-0.09%)
Apr 08, 2020 21.36 21.66 20.90 21.10 274,221 +0.04(+0.18%)
Apr 07, 2020 21.46 21.75 20.47 21.06 309,586 +0.31(+1.49%)
Apr 06, 2020 19.67 20.87 19.48 20.75 319,577 +1.67(+8.75%)
Apr 03, 2020 19.37 19.73 18.71 19.08 360,072 -0.52(-2.63%)
Apr 02, 2020 18.94 19.68 18.56 19.60 383,852 +0.54(+2.86%)
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.