Kulicke and Soffa (NQ: KLIC )

50.56 USD -2.52 (-4.74%)
Streaming Delayed Price Updated: 1:37 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 55.25 55.38 52.37 53.08 531,216 -0.16(-0.30%)
Jan 25, 2022 53.64 54.18 51.51 53.24 865,115 -1.26(-2.31%)
Jan 24, 2022 50.32 54.75 50.00 54.50 1,250,525 +2.02(+3.85%)
Jan 21, 2022 52.22 54.30 51.28 52.48 1,167,444 -0.68(-1.28%)
Jan 20, 2022 56.47 57.50 53.03 53.16 638,893 -2.52(-4.53%)
Jan 19, 2022 57.70 58.89 55.63 55.68 801,202 -1.75(-3.05%)
Jan 18, 2022 59.92 60.49 57.20 57.43 894,963 -3.13(-5.17%)
Jan 14, 2022 60.56 0 +2.60(+4.49%)
Jan 13, 2022 59.98 62.11 57.77 57.96 973,553 -0.54(-0.92%)
Jan 12, 2022 60.52 61.52 57.81 58.50 855,792 -1.48(-2.47%)
Jan 11, 2022 59.15 60.51 58.25 59.98 740,792 +1.35(+2.30%)
Jan 10, 2022 57.83 58.74 55.16 58.63 1,302,080 +0.47(+0.81%)
Jan 07, 2022 60.96 61.58 57.73 58.16 787,532 -3.23(-5.26%)
Jan 06, 2022 60.01 62.13 59.18 61.39 656,936 +1.63(+2.73%)
Jan 05, 2022 64.48 65.32 59.17 59.76 1,423,326 -4.83(-7.48%)
Jan 04, 2022 65.01 65.70 62.75 64.59 1,043,076 -0.78(-1.19%)
Jan 03, 2022 60.67 65.37 60.54 65.37 1,127,755 +4.83(+7.98%)
Dec 31, 2021 59.59 61.12 59.59 60.54 466,192 +1.06(+1.78%)
Dec 30, 2021 59.95 60.09 59.19 59.48 480,221 -0.06(-0.10%)
Dec 29, 2021 58.17 59.89 58.01 59.54 481,802 +1.00(+1.71%)
Dec 28, 2021 58.94 59.09 57.51 58.54 697,941 -0.13(-0.22%)
Dec 27, 2021 56.05 58.73 55.94 58.67 729,045 +2.69(+4.81%)
Dec 23, 2021 55.56 56.47 54.89 55.98 1,041,998 +0.13(+0.23%)
Dec 22, 2021 56.41 56.56 54.75 55.85 872,809 -1.12(-1.97%)
Dec 21, 2021 57.71 58.42 56.22 56.97 1,249,640 +0.02(+0.04%)
Dec 20, 2021 55.00 57.38 55.00 56.95 881,217 +0.91(+1.62%)
Dec 17, 2021 54.71 57.14 54.03 56.04 2,344,524 +1.43(+2.62%)
Dec 16, 2021 59.50 59.56 54.03 54.61 1,574,301 -3.99(-6.81%)
Dec 15, 2021 55.30 58.67 55.15 58.60 1,758,045 +3.04(+5.47%)
Dec 14, 2021 56.63 57.75 54.40 55.56 1,652,057 -1.84(-3.21%)
Dec 13, 2021 66.00 66.31 57.04 57.40 2,579,869 -9.01(-13.57%)
Dec 10, 2021 69.00 70.02 66.22 66.41 1,206,099 -1.89(-2.77%)
Dec 09, 2021 68.00 73.45 67.61 68.30 2,599,849 +0.25(+0.37%)
Dec 08, 2021 64.62 69.17 64.53 68.05 1,881,617 +2.93(+4.50%)
Dec 07, 2021 59.96 65.25 59.54 65.12 2,007,862 +6.62(+11.32%)
Dec 06, 2021 58.97 59.14 56.95 58.50 1,023,442 -0.23(-0.40%)
Dec 03, 2021 59.60 60.19 57.74 58.73 919,847 +0.15(+0.26%)
Dec 02, 2021 58.31 59.21 57.20 58.58 711,147 -0.04(-0.07%)
Dec 01, 2021 59.39 60.94 58.58 58.62 1,162,027 +0.96(+1.66%)
Nov 30, 2021 57.79 58.81 56.13 57.66 1,096,471 -0.49(-0.84%)
Nov 29, 2021 58.85 59.68 57.77 58.15 718,432 +0.51(+0.88%)
Nov 26, 2021 58.11 59.48 56.38 57.64 685,849 -2.37(-3.95%)
Nov 24, 2021 59.50 60.27 58.89 60.01 564,824 -0.24(-0.40%)
Nov 23, 2021 59.94 61.31 59.27 60.25 1,059,408 +0.54(+0.91%)
Nov 22, 2021 57.99 60.47 57.27 59.71 1,342,618 +2.64(+4.63%)
Nov 19, 2021 58.94 59.75 54.47 57.07 2,647,490 -2.50(-4.20%)
Nov 18, 2021 57.86 60.01 58.74 59.57 2,541,406 -2.11(-3.41%)
Nov 17, 2021 63.18 63.88 60.52 61.68 2,018,061 -1.33(-2.11%)
Nov 16, 2021 60.88 63.17 60.88 63.01 1,257,495 +1.84(+3.01%)
Nov 15, 2021 60.00 62.05 60.00 61.17 1,478,387 +2.02(+3.42%)
Nov 12, 2021 56.96 59.46 56.80 59.15 897,683 +2.41(+4.25%)
Nov 11, 2021 56.03 57.68 56.01 56.74 642,712 +1.52(+2.75%)
Nov 10, 2021 56.28 55.06 55.22 969,344 -2.24(-3.90%)
Nov 09, 2021 58.22 58.69 57.13 57.46 588,332 -0.69(-1.19%)
Nov 08, 2021 57.61 59.00 57.61 58.15 741,114 +0.82(+1.43%)
Nov 05, 2021 56.45 58.40 56.41 57.33 969,407 +0.61(+1.08%)
Nov 04, 2021 55.95 57.23 54.37 56.72 993,503 +0.67(+1.20%)
Nov 03, 2021 54.07 56.79 53.58 56.05 1,025,529 +1.93(+3.57%)
Nov 02, 2021 58.39 58.39 53.90 54.12 1,687,573 -3.89(-6.71%)
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.