$10.42 +0.21 (%) Kulicke & Soffa Industries Inc - NASDAQ

Aug. 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
8/26/201510.1710.2610.0310.21274,447
8/25/201510.5010.5010.0010.00394,245
8/24/201510.0310.469.6810.15810,082
8/21/201510.1310.4710.1310.27695,991
8/20/201510.2010.3310.0710.20505,959
8/19/201510.1610.4210.0610.22395,855
8/18/201510.2110.3710.1710.18323,320
8/17/201510.2010.4210.2010.26276,492
8/14/201510.2410.3110.1710.25183,026
8/13/201510.3910.5010.2610.27133,825
8/12/201510.2510.4710.1510.40307,624
8/11/201510.7510.7510.3010.30455,581
8/10/201510.3210.7310.3210.58367,199
8/7/201510.3310.4910.2210.28433,085
8/6/201510.2810.4010.1710.35460,711
8/5/201510.1810.4210.1410.24595,938
8/4/20159.8510.289.7210.141,015,415
8/3/201510.4510.5210.0410.09797,077
7/31/201510.4910.4910.3510.41375,589
7/30/201510.1310.5110.1310.48564,117
7/29/201510.5010.5010.1510.15726,151
7/28/201510.4210.6110.1010.53715,305
7/27/201510.1810.5310.0210.44403,805
7/24/201510.5910.5910.2210.27263,336
7/23/201510.4610.7410.4610.56233,665
7/22/201510.5610.5710.3110.49329,478
7/21/201510.7110.8810.6610.71390,885
7/20/201510.9511.0010.6710.74332,531
7/17/201511.0011.0110.7910.92415,676
7/16/201511.2711.3110.9210.96537,571
7/15/201511.5811.6411.1511.18560,303
7/14/201511.5211.7311.5211.55306,964
7/13/201511.6911.6911.5511.61400,798
7/10/201511.7611.7611.4211.50313,304
7/9/201511.6711.7111.3311.51664,032
7/8/201511.5711.7011.4411.58636,401
7/7/201511.6611.7211.3511.70398,653
7/6/201511.7511.7811.6111.69422,318
7/2/201511.8011.9111.7711.83339,909
7/1/201511.8111.9511.7411.75408,373
6/30/201511.9511.9911.6611.71618,195
6/29/201512.0812.1311.8811.90332,828
6/26/201512.2612.3912.1612.21372,407
6/25/201512.4812.5412.2512.29438,118
6/24/201512.4612.5912.3712.40348,361
6/23/201512.4712.5112.3412.46612,255
6/22/201512.5112.5812.3612.41515,200
6/19/201512.5312.5912.3512.41534,520
6/18/201512.4612.5812.4112.49685,660
6/17/201512.5712.7212.4312.49684,353
6/16/201512.5612.6912.5212.60447,605
6/15/201512.6312.6412.3612.56486,832
6/12/201512.7912.8512.7112.71335,690
6/11/201513.0213.0512.7912.79412,911
6/10/201512.9113.0412.8212.95669,564
6/9/201512.8412.9512.8312.89427,518
6/8/201513.1013.1512.8812.90617,636
6/5/201513.2413.2612.9813.10695,831
6/4/201513.4013.4713.2413.25850,170
6/3/201513.2913.4813.2913.41731,515
6/2/201513.0613.3612.9713.21955,212
6/1/201513.2713.3613.0913.13845,887
5/29/201513.2213.4013.1113.26660,791
5/28/201513.2313.4413.1713.23790,832
5/27/201513.0913.4213.0513.29842,969
5/26/201513.0613.1712.8913.02823,385
5/22/201513.0813.3213.0713.19512,309
5/21/201513.0113.2213.0113.14759,109
5/20/201513.0913.1512.8813.05690,437
5/19/201513.1013.1613.0413.04687,005
5/18/201513.1213.2013.0413.13744,879
5/15/201513.0213.2213.0213.07538,428
5/14/201512.8513.0812.7513.07820,457
5/13/201513.0013.1912.7612.821,354,988
5/12/201513.5113.5113.0013.02991,376
5/11/201513.5013.6813.4213.62651,831
5/8/201513.4213.5913.3713.511,259,085
5/7/201513.1813.4813.1113.341,015,884
5/6/201513.6113.7113.1713.211,082,437
5/5/201514.4914.7013.4313.533,324,966
5/4/201515.6015.6815.4415.58415,987
5/1/201515.2215.6315.1915.61336,221
4/30/201515.2815.3515.0815.11620,509
4/29/201515.5215.6015.2215.38605,480
4/28/201515.4315.6215.2315.55422,627
4/27/201515.5615.6615.3515.41404,417
4/24/201515.6515.7215.4115.49563,603
4/23/201515.5815.7615.5715.68468,269
4/22/201515.6815.7315.5015.66518,084
4/21/201515.7315.7315.5315.65262,052
4/20/201515.6615.7615.5715.61337,135
4/17/201515.7415.7515.4115.61357,897
4/16/201515.8515.9115.7315.86352,512
4/15/201515.9616.0815.8215.97506,610
4/14/201515.8415.9515.7015.93479,976
4/13/201515.7515.8815.7015.83324,009
4/10/201515.7015.8815.6815.79214,256
4/9/201515.6415.7715.5615.69232,614
4/8/201515.5315.7915.4415.69407,063
4/7/201515.5215.6615.4715.53444,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!