Kulicke & Soffa Industries Inc $14.15

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : KLIC  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLIC historical data

Date Open High Low Close Volume
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
6/2/201414.0814.1813.9814.03448,562
5/30/201414.1814.2014.0814.09445,599
5/29/201414.2414.3014.1614.18462,529
5/28/201414.3214.3614.1514.19584,886
5/27/201414.3514.4914.2414.32518,581
5/23/201414.1514.2714.1414.21386,943
5/22/201413.8314.3013.7914.14740,470
5/21/201413.7813.9213.6413.82357,438
5/20/201413.7913.8713.6913.79394,606
5/19/201413.6913.9213.6913.83309,856
5/16/201413.9413.9513.7113.83340,046
5/15/201413.9514.0313.6813.86636,237
5/14/201414.1414.1813.9213.98592,744
5/13/201414.3014.4014.1014.16372,031
5/12/201414.1414.3514.0414.29511,675
5/9/201414.2014.3413.9714.15473,204
5/8/201414.1714.5814.1214.29785,280
5/7/201414.2614.3014.0514.20590,581
5/6/201414.3814.5514.2814.29474,721
5/5/201414.4814.6814.2414.47589,802
5/2/201414.4214.6814.2714.48788,280
5/1/201414.6314.8414.4514.47856,331
4/30/201413.6014.8513.4014.712,159,230
4/29/201413.0913.9813.0913.632,527,818
4/28/201412.9112.9612.4612.63612,775
4/25/201413.2013.2512.8312.88447,401
4/24/201413.4313.6213.2513.281,171,417
4/23/201412.9413.6012.9113.431,964,979
4/22/201412.2313.2412.2313.011,591,280
4/21/201412.1512.2912.0512.20299,778
4/17/201412.1012.2412.0512.14360,975
4/16/201411.9612.0811.7612.07543,791
4/15/201412.0012.0811.7411.96343,901
4/14/201411.9912.1111.9212.01333,384
4/11/201411.9612.1411.8111.96357,431
4/10/201412.1512.2912.0312.06309,079
4/9/201412.2212.2412.0412.20157,986
4/8/201412.1612.2411.9812.18261,380
4/7/201412.2212.2411.7512.12573,207
4/4/201412.6112.6112.0612.24377,842
4/3/201412.5712.7012.3712.53481,369
4/2/201412.6512.7012.5012.67293,984
4/1/201412.5912.6712.3612.62455,566
3/31/201412.3712.6412.2312.61395,433
3/28/201412.1812.4212.1312.31393,529
3/27/201412.0712.1911.9312.11393,263
3/26/201412.6212.7312.0812.12596,141
3/25/201412.6312.6612.3912.55671,955
3/24/201412.7012.7012.3112.52432,885
3/21/201412.7112.7712.6312.67515,296
3/20/201412.4212.8012.2812.72746,411
3/19/201412.4212.4912.3512.40385,750
3/18/201412.2612.4812.1612.47658,028
3/17/201412.3912.4012.2212.26415,970
3/14/201411.9812.4111.9212.33708,511
3/13/201412.3212.3411.9511.98609,595
3/12/201411.8212.3111.7512.28738,201
3/11/201411.7511.9111.6711.89509,000
3/10/201411.7811.9011.5711.76728,224
3/7/201411.7911.8411.6411.84384,364
3/6/201411.4711.7811.4511.73443,210
3/5/201411.4011.6211.2011.48664,879
3/4/201411.5411.5411.1311.45942,205
3/3/201411.4311.4311.2511.42422,431
Trading Center