Kulicke and Soffa (NQ: KLIC )

48.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 47.31 48.81 47.07 48.73 530,861 +1.24(+2.61%)
May 24, 2022 48.62 49.50 46.43 47.49 765,820 -2.48(-4.96%)
May 23, 2022 50.03 50.99 49.43 49.97 485,578 +0.20(+0.40%)
May 20, 2022 50.59 51.92 48.62 49.77 673,796 +0.24(+0.48%)
May 19, 2022 49.52 50.87 48.90 49.53 616,935 -0.23(-0.46%)
May 18, 2022 51.26 52.49 49.37 49.76 723,736 -2.85(-5.42%)
May 17, 2022 51.91 52.91 51.29 52.61 745,264 +2.04(+4.03%)
May 16, 2022 51.17 51.78 50.25 50.57 532,496 -1.18(-2.28%)
May 13, 2022 50.90 54.18 50.14 51.75 820,554 +1.83(+3.67%)
May 12, 2022 49.62 50.81 48.14 49.92 842,559 -0.36(-0.72%)
May 11, 2022 50.99 52.25 50.19 50.28 913,037 -0.91(-1.78%)
May 10, 2022 51.53 52.24 50.17 51.19 961,602 +1.22(+2.44%)
May 09, 2022 49.86 51.25 48.66 49.97 1,270,143 -1.57(-3.05%)
May 06, 2022 49.77 52.77 49.31 51.54 1,480,924 +1.53(+3.06%)
May 05, 2022 50.31 52.61 49.00 50.01 1,282,985 -0.73(-1.44%)
May 04, 2022 48.92 51.14 47.01 50.74 1,222,394 +1.97(+4.04%)
May 03, 2022 47.30 49.57 46.85 48.77 761,827 +1.55(+3.28%)
May 02, 2022 45.95 47.24 45.27 47.22 781,398 +0.81(+1.75%)
Apr 29, 2022 47.04 48.32 46.23 46.41 909,011 -1.79(-3.71%)
Apr 28, 2022 46.52 48.60 45.69 48.20 559,288 +2.93(+6.47%)
Apr 27, 2022 46.72 47.60 45.01 45.27 851,576 -1.68(-3.58%)
Apr 26, 2022 48.15 48.95 46.88 46.95 583,831 -2.16(-4.40%)
Apr 25, 2022 47.92 49.42 47.50 49.11 705,821 +1.07(+2.23%)
Apr 22, 2022 51.31 51.92 47.89 48.04 1,187,276 -3.35(-6.52%)
Apr 21, 2022 52.80 53.00 51.00 51.39 779,959 -0.34(-0.66%)
Apr 20, 2022 53.11 53.73 51.66 51.73 841,866 -0.23(-0.44%)
Apr 19, 2022 51.14 52.33 51.03 51.96 718,818 +0.52(+1.01%)
Apr 18, 2022 50.79 52.13 50.79 51.44 847,907 +0.25(+0.49%)
Apr 14, 2022 51.57 52.00 50.88 51.19 541,426 -0.35(-0.68%)
Apr 13, 2022 51.46 52.12 51.07 51.54 569,661 +0.44(+0.86%)
Apr 12, 2022 51.07 52.05 50.61 51.10 941,679 -0.17(-0.33%)
Apr 11, 2022 51.71 52.54 50.91 51.27 651,501 -1.06(-2.03%)
Apr 08, 2022 53.05 53.23 51.76 52.33 602,479 -0.85(-1.60%)
Apr 07, 2022 52.17 54.11 51.44 53.18 892,326 +1.12(+2.15%)
Apr 06, 2022 51.92 53.09 51.00 52.06 987,209 -0.98(-1.85%)
Apr 05, 2022 54.68 55.36 52.54 53.04 889,768 -2.46(-4.43%)
Apr 04, 2022 55.71 56.30 54.86 55.50 545,049 +0.35(+0.63%)
Apr 01, 2022 56.46 57.53 54.55 55.15 748,539 -0.87(-1.55%)
Mar 31, 2022 56.65 57.23 55.73 56.02 983,752 -0.49(-0.87%)
Mar 30, 2022 59.71 59.91 55.95 56.51 1,547,444 -4.11(-6.78%)
Mar 29, 2022 59.80 60.71 58.81 60.62 685,903 +1.62(+2.75%)
Mar 28, 2022 60.40 60.87 57.80 59.00 1,104,466 -1.69(-2.78%)
Mar 25, 2022 61.26 61.93 60.27 60.69 666,575 -0.57(-0.93%)
Mar 24, 2022 59.56 61.34 59.39 61.26 628,606 +2.28(+3.87%)
Mar 23, 2022 59.02 60.12 58.35 58.98 578,303 -0.74(-1.24%)
Mar 22, 2022 59.78 60.85 59.34 59.72 890,027 -0.32(-0.53%)
Mar 21, 2022 61.10 62.16 59.27 60.04 937,775 -1.29(-2.10%)
Mar 18, 2022 60.34 61.52 59.36 61.33 1,148,436 +1.11(+1.84%)
Mar 17, 2022 58.79 60.34 58.14 60.22 642,045 +0.88(+1.48%)
Mar 16, 2022 56.70 59.54 55.79 59.34 1,837,829 +3.55(+6.36%)
Mar 15, 2022 53.55 56.40 53.51 55.79 1,557,044 +2.20(+4.11%)
Mar 14, 2022 51.65 55.29 51.14 53.59 1,421,801 +2.52(+4.93%)
Mar 11, 2022 52.99 53.46 51.01 51.07 706,323 -1.47(-2.80%)
Mar 10, 2022 51.17 52.96 50.64 52.54 585,802 -0.06(-0.11%)
Mar 09, 2022 51.57 53.17 51.10 52.60 1,003,932 +3.62(+7.39%)
Mar 08, 2022 47.64 51.02 46.93 48.98 730,286 +1.86(+3.95%)
Mar 07, 2022 50.79 51.00 46.93 47.12 1,166,150 -4.02(-7.86%)
Mar 04, 2022 52.92 53.20 50.68 51.14 1,194,476 -2.41(-4.50%)
Mar 03, 2022 54.16 55.49 52.85 53.55 1,167,525 +0.70(+1.32%)
Mar 02, 2022 51.64 53.16 51.21 52.85 545,133 +1.88(+3.69%)
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.