$15.59 +0.46 (%) Kulicke & Soffa Industries Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLIC historical data

Date Open High Low Close Volume
12/2/201615.0815.6215.0715.59388,677
12/1/201615.4615.6515.0815.13725,603
11/30/201615.8815.8815.3915.43322,304
11/29/201615.6415.9515.5415.76384,462
11/28/201615.7015.7915.4915.61283,040
11/25/201615.5215.8815.4415.67196,858
11/23/201615.5215.6015.2415.57590,252
11/22/201615.2715.6315.2715.56453,168
11/21/201614.9815.2514.9415.19561,082
11/18/201615.3315.3714.4814.801,030,541
11/17/201614.8115.3714.8015.33728,325
11/16/201614.5014.8914.4614.80606,454
11/15/201614.4814.9014.2514.49615,095
11/14/201613.9814.2013.9814.02243,755
11/11/201613.7114.0013.5513.94229,217
11/10/201613.8514.0713.6913.80419,340
11/9/201613.3013.8713.3013.82377,935
11/8/201613.3313.5213.2213.45346,602
11/7/201613.3513.4913.2713.38314,285
11/4/201613.1513.3113.0813.17262,881
11/3/201613.2513.3213.1113.11273,596
11/2/201613.2513.4313.2113.24365,482
11/1/201613.2413.3513.0513.22224,586
10/31/201613.2713.2713.0713.24289,537
10/28/201613.3413.4213.1413.24190,655
10/27/201613.5613.5613.2513.27179,275
10/26/201613.4213.5413.1313.44161,574
10/25/201613.6513.6913.4713.49186,799
10/24/201613.4313.7213.4213.66428,324
10/21/201613.3213.4213.2113.40223,008
10/20/201613.1213.3913.0613.30325,687
10/19/201612.8913.2012.8113.19225,896
10/18/201613.1613.1612.9012.93154,528
10/17/201613.0113.1812.9013.02363,683
10/14/201612.7913.0512.7912.98189,658
10/13/201612.7712.8012.6412.72230,607
10/12/201612.7512.9412.7112.90360,686
10/11/201613.1113.1512.6512.79295,449
10/10/201613.2013.3013.0813.15245,829
10/7/201613.3413.3413.2113.25219,296
10/6/201613.3813.4013.2213.28154,045
10/5/201613.1413.3513.1113.32274,298
10/4/201613.0013.2012.8713.10223,179
10/3/201612.8712.9912.8612.96214,466
9/30/201612.8013.0012.7012.93296,982
9/29/201613.0813.1012.6312.80388,109
9/28/201612.6213.1612.5813.06768,224
9/27/201612.5312.6012.4812.59163,233
9/26/201612.7612.7612.5512.57143,394
9/23/201612.8512.9112.7112.87175,179
9/22/201612.8612.9712.8212.93260,328
9/21/201612.5812.8712.5212.86285,111
9/20/201612.5012.5212.3812.49138,811
9/19/201612.4112.5212.3212.44161,833
9/16/201612.3012.4512.1312.32294,108
9/15/201612.1312.4012.1312.38247,508
9/14/201611.9612.1211.8512.09192,058
9/13/201611.8612.1511.8611.96267,951
9/12/201611.2912.1811.2912.16244,089
9/9/201612.4912.4912.0812.09254,232
9/8/201612.3712.5912.2912.56244,290
9/7/201612.3512.5612.3212.43318,362
9/6/201612.4712.4712.2512.35350,996
9/2/201612.4012.4812.2312.47432,700
9/1/201612.2312.4512.2312.36208,359
8/31/201612.3012.3712.2112.23246,635
8/30/201612.5412.6712.0712.32211,279
8/29/201612.4812.6812.4812.56180,589
8/26/201612.6112.7812.4912.54211,442
8/25/201612.6512.7212.5912.65232,918
8/24/201612.8512.8812.6512.68155,537
8/23/201612.7512.8812.7512.86370,850
8/22/201612.8513.4412.7412.77240,719
8/19/201612.9813.0012.8712.88198,669
8/18/201612.8612.9512.8312.94136,772
8/17/201612.8512.9212.7512.89188,160
8/16/201612.8612.9212.7812.85198,004
8/15/201612.8012.9212.7212.90267,180
8/12/201612.7512.8312.7112.82305,078
8/11/201612.7312.7712.6412.75214,960
8/10/201612.6012.7112.2812.71252,929
8/9/201612.5212.6512.4912.62239,549
8/8/201612.4812.5912.2012.59322,150
8/5/201612.3012.4912.1712.45412,973
8/4/201611.9012.4111.9012.30461,875
8/3/201611.9612.3311.5011.871,306,911
8/2/201612.6912.7812.3312.40412,652
8/1/201612.5812.7812.5812.70295,648
7/29/201612.7312.7312.4812.56297,425
7/28/201612.8412.9612.6712.70164,360
7/27/201612.7712.9212.7112.90360,692
7/26/201612.6512.7812.5712.75229,570
7/25/201612.6812.7912.5912.65132,210
7/22/201612.5312.6912.3512.67167,759
7/21/201612.5712.6512.3812.53332,548
7/20/201612.5212.6512.5012.54335,145
7/19/201612.5512.7112.5012.50283,143
7/18/201612.7012.8012.5312.53276,277
7/15/201612.5312.6312.4512.58219,050
7/14/201612.7012.7012.4912.53240,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center