$13.90 -0.01 (%) Kulicke & Soffa Industries Inc - NASDAQ

Dec. 19, 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
12/18/201413.9614.1513.8213.91441,775
12/17/201413.5413.8313.3413.77355,036
12/16/201413.2513.6213.2513.47551,379
12/15/201413.8114.0613.4813.50526,233
12/12/201413.8013.9513.6913.78496,599
12/11/201414.1614.2113.9513.96301,492
12/10/201413.9814.1513.9514.06461,537
12/9/201413.8014.1213.6314.07487,742
12/8/201414.0714.0913.8713.98388,290
12/5/201414.1014.2514.0014.18165,045
12/4/201414.1814.2514.0014.10325,121
12/3/201413.9514.2513.9514.21251,988
12/2/201413.9614.0213.8914.00217,412
12/1/201413.9314.0813.8213.94301,420
11/28/201414.0614.0613.8513.98155,785
11/26/201413.9314.1313.8914.08265,799
11/25/201413.9714.0513.8613.98261,927
11/24/201413.9414.0313.8713.95241,699
11/21/201414.0714.1013.9113.95227,013
11/20/201413.7314.0113.6913.98382,857
11/19/201413.9913.9913.6713.75364,555
11/18/201413.8914.1013.8613.97283,545
11/17/201413.9013.9913.6313.85431,595
11/14/201413.8814.0613.8513.96333,305
11/13/201414.0014.2413.8213.82610,045
11/12/201413.6314.0213.6014.00568,674
11/11/201413.5113.6413.4513.56233,630
11/10/201413.5313.5913.3413.54470,618
11/7/201413.8014.0513.4513.56514,513
11/6/201413.0114.2312.8113.811,441,717
11/5/201414.4214.4514.1914.41611,120
11/4/201414.0314.3613.8614.35473,596
11/3/201414.3914.3914.1214.17450,958
10/31/201414.1414.4314.0514.42453,033
10/30/201413.9014.0813.7314.00391,480
10/29/201413.9514.1213.9114.00225,536
10/28/201413.8414.0713.8314.05404,591
10/27/201413.7213.9713.6813.83346,622
10/24/201413.7613.9413.7113.85374,505
10/23/201413.3813.8513.3813.67450,743
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center