$10.72 -0.30 (%) Kulicke & Soffa Industries Inc - NASDAQ

Apr. 29, 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
4/29/201610.9711.0710.6410.72332,626
4/28/201611.0811.1710.9411.02224,528
4/27/201611.0311.1810.9511.17222,310
4/26/201611.1411.2010.9911.07163,574
4/25/201611.1411.2711.0011.05201,152
4/22/201611.0011.2411.0011.14614,901
4/21/201611.0011.1010.9011.04215,796
4/20/201611.1211.2010.9011.02308,534
4/19/201611.2311.2611.1011.12223,519
4/18/201611.2711.3411.1811.18140,967
4/15/201611.2911.4211.2311.27164,106
4/14/201611.2811.3311.1611.31174,938
4/13/201611.1511.3211.1111.32281,231
4/12/201611.1211.2110.9611.14181,131
4/11/201611.1511.3511.0711.07230,499
4/8/201611.0711.2111.0611.14277,162
4/7/201610.9711.0410.8410.95557,881
4/6/201610.8111.1210.7411.06497,870
4/5/201611.0811.0810.8010.83283,940
4/4/201611.2511.3011.0011.20277,567
4/1/201611.2311.3311.1311.25210,883
3/31/201611.2411.4511.2211.32254,229
3/30/201611.0511.3111.0511.24321,613
3/29/201610.6811.1810.5510.97439,276
3/28/201610.9610.9610.6210.74435,609
3/24/201610.9310.9810.7610.97291,525
3/23/201611.2711.3510.9510.95402,538
3/22/201611.5211.5211.1511.25252,469
3/21/201611.3511.5110.9711.51622,171
3/18/201611.0411.4110.8211.35449,233
3/17/201610.9411.0510.8011.03249,970
3/16/201610.8911.0010.8110.98223,969
3/15/201610.8811.0010.8010.88275,592
3/14/201611.1511.1910.9510.97378,279
3/11/201611.0911.2010.8311.15475,357
3/10/201611.0811.0810.9011.03267,436
3/9/201611.1611.2710.9111.00319,462
3/8/201611.0611.1610.9111.09484,128
3/7/201611.2211.3011.0311.15459,726
3/4/201611.3711.3811.2411.31672,530
3/3/201611.2411.4011.2311.28574,411
3/2/201611.3811.4611.2811.29383,513
3/1/201611.4011.4311.1811.42414,422
2/29/201611.2511.5311.2411.30276,987
2/26/201611.5811.8011.2811.28283,803
2/25/201611.3811.5711.2711.56272,199
2/24/201611.1711.4111.0511.38249,974
2/23/201611.4311.6710.7211.28283,199
2/22/201611.4311.7211.2811.59466,589
2/19/201611.2611.4311.2311.31215,403
2/18/201611.3911.5311.1411.24319,258
2/17/201611.1011.5011.1011.33485,047
2/16/201610.8011.1910.7911.07281,571
2/12/201610.7110.8310.5410.69630,396
2/11/201610.8510.9210.5910.70591,733
2/10/201611.2011.3511.0711.08542,707
2/9/201611.2111.4011.1211.20616,340
2/8/201611.3311.4811.0911.31741,108
2/5/201611.6011.7311.4211.48674,976
2/4/201611.7411.8111.4111.601,080,569
2/3/201610.6912.2010.5611.682,778,849
2/2/201610.2810.4210.0510.05523,839
2/1/201610.0710.359.8210.35508,761
1/29/20169.9710.199.8010.12734,460
1/28/201610.2510.469.899.97314,958
1/27/201610.2110.3410.0510.05277,993
1/26/201610.0610.199.8210.17837,076
1/25/201610.0810.219.9510.05429,746
1/22/201610.0810.179.9810.09387,686
1/21/20169.9310.059.639.98637,658
1/20/20169.9910.229.639.93734,998
1/19/201610.0910.2310.0210.10762,813
1/15/20169.799.979.719.97591,057
1/14/20169.9610.199.8310.02740,870
1/13/201610.2010.489.849.88579,430
1/12/201610.4610.5110.1010.21496,010
1/11/201610.5110.6910.3010.36542,976
1/8/201611.0111.1210.4310.50562,568
1/7/201610.8111.1710.8011.05528,404
1/6/201611.3011.3611.0311.06643,590
1/5/201611.3011.5511.2411.44450,654
1/4/201611.4711.5611.2311.31487,454
12/31/201512.0412.1411.6711.67296,032
12/30/201512.1112.2011.9512.04331,084
12/29/201512.1512.3112.1012.15274,363
12/28/201512.1112.1511.9712.12360,289
12/24/201512.1312.3212.1312.16156,886
12/23/201512.1012.3912.0512.18617,784
12/22/201511.8412.2411.7112.05842,346
12/21/201511.7211.8711.5511.84785,678
12/18/201511.1011.4910.9411.494,408,109
12/17/201510.9711.3810.4111.101,269,648
12/16/201511.0911.1010.4310.841,917,801
12/15/201510.7711.1610.7711.01703,886
12/14/201510.6210.8110.5110.71900,689
12/11/201511.0011.0310.6810.70790,544
12/10/201511.0911.2910.9811.00801,361
12/9/201511.0811.4811.0711.14914,169
12/8/201511.0711.3510.9011.081,074,435
12/7/201511.9411.9711.1311.211,326,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center