$11.31 -0.17 (%) Kulicke & Soffa Industries Inc - NASDAQ

Feb. 8, 2016 | 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
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
12/4/201511.6812.0111.6811.97466,367
12/3/201512.0512.1011.6211.64325,781
12/2/201511.8312.1211.8111.99754,627
12/1/201511.8511.9011.6711.71586,634
11/30/201511.5911.8311.5711.81355,049
11/27/201511.4611.5611.4411.53187,229
11/25/201511.4611.6111.3511.50304,179
11/24/201511.0711.5011.0711.44468,859
11/23/201511.3011.4011.0711.13622,989
11/20/201511.5511.6611.2411.28677,471
11/19/201510.9311.7110.5511.551,304,865
11/18/201510.8311.4010.4010.921,244,169
11/17/201510.2610.719.5710.702,455,713
11/16/201510.9411.1610.9411.09578,576
11/13/201510.9811.1010.9010.99491,941
11/12/201510.8711.0710.8411.00793,012
11/11/201510.6710.9610.5310.87466,002
11/10/201510.7610.7610.6010.65444,212
11/9/201510.8610.8610.4210.80320,308
11/6/201510.7610.9810.3410.92221,053
11/5/201510.4510.8210.4510.76284,133
11/4/201510.8810.8910.7110.72279,513
11/3/201510.7510.9110.7210.86197,394
11/2/201510.6210.8810.6210.76279,419
10/30/201510.5910.6710.5210.60263,667
10/29/201510.6410.6510.4610.56318,632
10/28/201510.4710.8110.4410.80478,529
10/27/201510.4210.6010.3610.44493,536
10/26/201510.5410.5910.4110.51469,716
10/23/201510.2910.5710.1710.53429,039
10/22/201510.2210.3910.1410.21249,254
10/21/201510.2610.5010.1010.12509,689
10/20/201510.0210.1410.0010.11308,232
10/19/201510.0410.229.9910.04284,665
10/16/201510.3810.3810.0410.06336,693
10/15/201510.1810.4310.1810.39478,125
10/14/20159.8310.289.8310.16548,847
10/13/201510.0110.059.829.84383,697
10/12/201510.0410.109.9510.03310,903
10/9/20159.9810.099.9210.01389,813
10/8/20159.8610.069.5910.03622,417
10/7/20159.619.949.599.91795,635
10/6/20159.439.639.409.58416,060
10/5/20159.139.429.139.39625,279
10/2/20159.039.309.009.22504,952
10/1/20159.169.258.999.08430,859
9/30/20159.079.299.079.18556,070
9/29/20158.999.118.949.03380,817
9/28/20159.089.118.989.02338,069
9/25/20159.019.318.989.15860,916
9/24/20158.949.098.858.97944,801
9/23/20158.849.058.838.99640,523
9/22/20158.969.038.808.85776,674
9/21/20159.219.278.999.05587,622
9/18/20159.259.309.119.141,310,785
9/17/20159.269.449.259.31424,859
9/16/20159.369.409.269.35540,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center