Kulicke and Soffa (NQ: KLIC )

48.23 +0.09 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 48.45 48.72 47.74 48.23 359,080 +0.09(+0.19%)
Dec 05, 2024 49.38 49.50 48.00 48.14 480,888 -1.33(-2.69%)
Dec 04, 2024 50.85 51.12 48.86 49.47 495,554 -0.89(-1.77%)
Dec 03, 2024 50.34 50.60 49.80 50.36 352,743 -0.18(-0.36%)
Dec 02, 2024 48.89 50.67 48.70 50.54 624,928 +2.12(+4.38%)
Nov 29, 2024 48.15 48.91 47.95 48.42 271,414 +1.01(+2.13%)
Nov 27, 2024 49.01 49.42 47.33 47.41 754,113 -1.59(-3.24%)
Nov 26, 2024 50.20 50.20 48.88 49.00 650,013 -0.95(-1.90%)
Nov 25, 2024 49.10 51.10 49.10 49.95 682,452 +0.78(+1.59%)
Nov 22, 2024 48.15 49.36 48.15 49.17 442,997 +0.71(+1.47%)
Nov 21, 2024 47.09 48.56 46.58 48.46 563,054 +1.76(+3.77%)
Nov 20, 2024 45.29 46.90 45.29 46.70 613,512 +1.12(+2.46%)
Nov 19, 2024 45.72 46.28 45.21 45.58 651,310 -0.75(-1.62%)
Nov 18, 2024 46.18 46.57 45.47 46.33 721,311 +0.14(+0.30%)
Nov 15, 2024 46.67 47.71 44.67 46.19 1,366,997 +0.58(+1.27%)
Nov 14, 2024 48.98 51.32 44.56 45.61 1,484,684 -1.44(-3.06%)
Nov 13, 2024 48.09 48.41 47.01 47.05 575,149 -0.99(-2.06%)
Nov 12, 2024 48.48 49.11 47.75 48.04 599,167 -0.57(-1.17%)
Nov 11, 2024 48.13 48.76 46.93 48.61 921,395 +0.44(+0.91%)
Nov 08, 2024 48.16 48.50 47.75 48.17 554,687 -0.56(-1.15%)
Nov 07, 2024 49.70 49.96 48.69 48.73 546,004 -0.63(-1.28%)
Nov 06, 2024 48.57 50.36 48.38 49.36 801,717 +2.27(+4.82%)
Nov 05, 2024 46.00 47.09 45.85 47.09 507,383 +1.17(+2.55%)
Nov 04, 2024 45.41 46.59 45.38 45.92 346,742 +0.34(+0.75%)
Nov 01, 2024 45.21 46.29 45.21 45.58 495,933 +0.72(+1.60%)
Oct 31, 2024 46.00 46.14 44.79 44.86 639,286 -1.20(-2.61%)
Oct 30, 2024 46.77 48.26 46.02 46.06 568,672 -1.38(-2.91%)
Oct 29, 2024 45.94 47.48 45.66 47.44 668,230 +1.31(+2.84%)
Oct 28, 2024 44.70 46.21 44.55 46.13 665,566 +1.54(+3.45%)
Oct 25, 2024 43.78 44.80 43.72 44.59 389,686 +1.33(+3.07%)
Oct 24, 2024 42.87 43.30 42.12 43.26 420,162 +0.84(+1.98%)
Oct 23, 2024 42.80 42.97 41.83 42.42 376,521 -0.51(-1.19%)
Oct 22, 2024 43.68 43.79 42.87 42.93 352,613 -0.92(-2.10%)
Oct 21, 2024 44.42 44.42 43.37 43.85 373,735 -0.70(-1.57%)
Oct 18, 2024 45.66 45.66 44.45 44.55 518,914 -0.63(-1.39%)
Oct 17, 2024 45.36 45.64 44.30 45.18 481,250 +0.64(+1.44%)
Oct 16, 2024 44.87 45.10 44.24 44.54 505,015 +0.32(+0.72%)
Oct 15, 2024 46.29 47.09 44.01 44.22 490,674 -2.39(-5.13%)
Oct 14, 2024 45.73 46.96 45.73 46.61 453,335 +1.34(+2.96%)
Oct 11, 2024 43.72 45.60 43.72 45.27 424,093 +1.37(+3.12%)
Oct 10, 2024 43.70 44.00 43.26 43.90 402,470 -0.55(-1.24%)
Oct 09, 2024 44.34 44.87 44.11 44.45 340,992 +0.02(+0.05%)
Oct 08, 2024 44.80 44.80 44.03 44.43 233,664 -0.53(-1.18%)
Oct 07, 2024 44.68 45.30 44.60 44.96 256,741 -0.12(-0.27%)
Oct 04, 2024 46.01 46.01 44.72 45.08 258,066 +0.36(+0.81%)
Oct 03, 2024 45.37 46.03 44.33 44.72 492,743 -1.30(-2.82%)
Oct 02, 2024 44.45 46.10 44.39 46.02 647,429 +2.15(+4.90%)
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.