$13.67 +0.38 (%) Kulicke & Soffa Industries Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLIC historical data

Date Open High Low Close Volume
10/22/201413.4313.5513.2113.29460,082
10/21/201413.0013.3612.9813.35309,356
10/20/201412.7212.9912.6612.98621,585
10/17/201412.9012.9812.7112.72445,834
10/16/201412.6412.9512.6212.80681,615
10/15/201412.2712.9412.1812.86524,654
10/14/201412.4512.7512.3612.51511,743
10/13/201412.4712.6112.1412.31975,643
10/10/201413.1713.1912.5512.57811,200
10/9/201413.9613.9913.2313.24442,934
10/8/201413.7514.0413.4714.02457,191
10/7/201413.9514.0813.7613.76416,987
10/6/201414.2314.3013.9614.04397,449
10/3/201414.1314.2314.0514.15252,578
10/2/201414.0114.1413.9414.07624,120
10/1/201414.1714.2814.0314.07614,161
9/30/201414.2814.3314.1214.23375,326
9/29/201414.2014.3614.1314.35240,885
9/26/201414.2314.3514.2314.31162,002
9/25/201414.3414.4314.1214.19279,810
9/24/201414.2414.3914.1714.36231,805
9/23/201414.1514.4014.1014.17204,003
9/22/201414.6014.6114.1714.19650,140
9/19/201414.7014.7514.6214.69456,341
9/18/201414.5214.7714.5214.62257,910
9/17/201414.5414.8914.4814.51286,499
9/16/201414.3214.6414.3214.61216,700
9/15/201414.7014.7014.3314.42426,598
9/12/201414.9314.9314.6514.70225,227
9/11/201414.6814.9914.6014.98386,466
9/10/201414.7114.8114.5114.71387,548
9/9/201414.6414.7514.5514.65302,125
9/8/201414.9115.2314.7014.70422,851
9/5/201414.8314.9914.7514.95324,800
9/4/201414.7414.8714.7314.83361,790
9/3/201414.7614.8914.7114.75448,230
9/2/201414.6914.7914.6114.74483,919
8/29/201414.8214.8814.6614.69250,302
8/28/201414.8014.9514.7014.72304,484
8/27/201414.6414.9814.6014.91826,802
8/26/201414.2414.3714.2314.32179,402
8/25/201414.5414.5514.2114.27278,984
8/22/201414.5214.6714.4514.45245,655
8/21/201414.3714.5514.3214.53374,773
8/20/201414.3914.4514.3114.39192,962
8/19/201414.3814.5214.3714.39268,318
8/18/201414.2014.4014.2014.37253,173
8/15/201414.3314.4914.1514.30443,069
8/14/201414.2114.4314.1914.26250,819
8/13/201414.2014.2714.1014.17510,352
8/12/201414.1814.2914.0414.17290,083
8/11/201414.0714.2514.0514.17338,851
8/8/201413.8714.0313.8514.00307,562
8/7/201414.0014.0413.7813.89401,530
8/6/201413.8313.9513.8013.93272,212
8/5/201413.9514.1113.7613.89397,421
8/4/201413.8514.0113.7813.97458,755
8/1/201413.5313.9213.5013.85546,405
7/31/201413.7913.8513.6013.62875,828
7/30/201414.4014.4013.8913.94762,056
7/29/201414.1214.2813.9014.201,189,324
7/28/201413.8913.8913.5213.77744,871
7/25/201413.8713.9913.4413.94572,875
7/24/201414.1214.1613.9213.99651,574
7/23/201414.4014.4614.0514.15601,862
7/22/201414.3414.5014.3114.43308,502
7/21/201414.2714.3314.1614.31372,914
7/18/201414.1114.3114.0714.27313,422
7/17/201414.1714.2213.9814.09353,753
7/16/201414.2614.3314.0914.14282,725
7/15/201414.4314.4714.1714.22256,932
7/14/201414.3314.4614.2414.42298,108
7/11/201414.2514.3514.1514.21384,789
7/10/201414.1214.3914.0414.29379,228
7/9/201414.1514.3214.0114.32371,286
7/8/201414.1514.2513.9014.08439,179
7/7/201414.4214.4514.1414.23258,933
7/3/201414.4214.5214.1614.49284,531
7/2/201414.5014.5414.2614.36355,373
7/1/201414.3014.5314.2014.50586,547
6/30/201414.2014.3714.1514.26345,835
6/27/201413.8714.3113.8314.24346,039
6/26/201414.1014.1013.7713.95364,443
6/25/201414.0014.1813.9514.10245,104
6/24/201414.1014.3514.0314.03361,412
6/23/201414.1914.2314.0314.13417,712
6/20/201414.2814.4414.1714.23465,774
6/19/201414.6314.6514.2314.32452,090
6/18/201414.9315.0114.5214.57558,191
6/17/201414.6415.1014.5214.96693,929
6/16/201414.4515.0414.3314.66799,678
6/13/201414.5714.8214.3714.45531,405
6/12/201414.6014.7514.4214.49358,063
6/11/201414.5614.8814.5614.66408,067
6/10/201414.4314.7214.4114.68360,403
6/9/201414.4714.5414.4014.49301,801
6/6/201414.7114.7714.4514.47380,334
6/5/201414.6714.8414.4114.73531,853
6/4/201414.0714.6714.0014.64791,612
6/3/201414.0114.1413.9514.00637,551
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center