$16.00 -0.10 (%) Kulicke & Soffa Industries Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201516.0016.0815.8016.00701,655
2/26/201516.2816.3516.0216.10354,555
2/25/201516.4916.5416.2116.28426,115
2/24/201516.1516.5316.1016.51557,256
2/23/201516.0616.1815.9516.10263,564
2/20/201515.8516.1015.8416.06520,543
2/19/201515.9716.0715.8615.92189,120
2/18/201515.9916.0615.7416.04487,194
2/17/201516.0116.0615.8815.92485,410
2/13/201516.2716.3915.9616.00491,817
2/12/201516.2916.5016.2516.30281,184
2/11/201516.3216.3615.9816.25472,744
2/10/201515.8516.4915.6416.40614,488
2/9/201515.8516.0015.5915.76227,630
2/6/201515.8816.0115.8015.88377,539
2/5/201515.9515.9815.7515.92327,262
2/4/201515.5615.8615.5515.76275,235
2/3/201515.6515.8615.6015.78333,762
2/2/201515.3315.6814.8315.63658,342
1/30/201515.7315.9015.1415.17739,206
1/29/201515.8016.0415.5515.81829,148
1/28/201515.1015.9915.1015.751,607,781
1/27/201514.6414.7414.4814.60229,108
1/26/201514.5314.8714.4814.84306,557
1/23/201514.5214.6514.5014.54146,620
1/22/201514.2514.5914.0514.53364,260
1/21/201514.3614.5414.0914.21437,919
1/20/201514.4314.5314.3614.36404,090
1/16/201514.0114.4713.9714.43220,791
1/15/201514.1714.3214.0314.04413,209
1/14/201513.9814.3613.8114.17325,096
1/13/201514.6114.7714.0714.27578,539
1/12/201514.6614.6914.3914.43302,497
1/9/201514.5514.6614.3014.45231,262
1/8/201514.1614.6914.1614.61571,227
1/7/201514.0514.0913.9514.07265,551
1/6/201514.3514.3513.9013.93531,221
1/5/201514.2714.2814.0414.27591,245
1/2/201514.5514.7014.1414.39316,976
12/31/201414.7014.7014.4214.46196,331
12/30/201414.5914.7914.5514.69287,284
12/29/201414.4814.5814.4114.52167,493
12/26/201414.5514.6614.5214.5393,498
12/24/201414.7014.8214.5614.56127,858
12/23/201414.4214.8414.3714.67518,311
12/22/201413.8914.4413.8714.39438,301
12/19/201413.9714.0613.8313.90708,204
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center