$12.87 -0.06 (%) Kulicke & Soffa Industries Inc - NASDAQ

Sep. 23, 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
9/23/201612.8512.9112.7112.87175,179
9/22/201612.8612.9712.8212.93260,328
9/21/201612.5812.8712.5212.86285,111
9/20/201612.5012.5212.3812.49138,811
9/19/201612.4112.5212.3212.44161,833
9/16/201612.3012.4512.1312.32294,108
9/15/201612.1312.4012.1312.38247,508
9/14/201611.9612.1211.8512.09192,058
9/13/201611.8612.1511.8611.96267,951
9/12/201611.2912.1811.2912.16244,089
9/9/201612.4912.4912.0812.09254,232
9/8/201612.3712.5912.2912.56244,290
9/7/201612.3512.5612.3212.43318,362
9/6/201612.4712.4712.2512.35350,996
9/2/201612.4012.4812.2312.47432,700
9/1/201612.2312.4512.2312.36208,359
8/31/201612.3012.3712.2112.23246,635
8/30/201612.5412.6712.0712.32211,279
8/29/201612.4812.6812.4812.56180,589
8/26/201612.6112.7812.4912.54211,442
8/25/201612.6512.7212.5912.65232,918
8/24/201612.8512.8812.6512.68155,537
8/23/201612.7512.8812.7512.86370,850
8/22/201612.8513.4412.7412.77240,719
8/19/201612.9813.0012.8712.88198,669
8/18/201612.8612.9512.8312.94136,772
8/17/201612.8512.9212.7512.89188,160
8/16/201612.8612.9212.7812.85198,004
8/15/201612.8012.9212.7212.90267,180
8/12/201612.7512.8312.7112.82305,078
8/11/201612.7312.7712.6412.75214,960
8/10/201612.6012.7112.2812.71252,929
8/9/201612.5212.6512.4912.62239,549
8/8/201612.4812.5912.2012.59322,150
8/5/201612.3012.4912.1712.45412,973
8/4/201611.9012.4111.9012.30461,875
8/3/201611.9612.3311.5011.871,306,911
8/2/201612.6912.7812.3312.40412,652
8/1/201612.5812.7812.5812.70295,648
7/29/201612.7312.7312.4812.56297,425
7/28/201612.8412.9612.6712.70164,360
7/27/201612.7712.9212.7112.90360,692
7/26/201612.6512.7812.5712.75229,570
7/25/201612.6812.7912.5912.65132,210
7/22/201612.5312.6912.3512.67167,759
7/21/201612.5712.6512.3812.53332,548
7/20/201612.5212.6512.5012.54335,145
7/19/201612.5512.7112.5012.50283,143
7/18/201612.7012.8012.5312.53276,277
7/15/201612.5312.6312.4512.58219,050
7/14/201612.7012.7012.4912.53240,729
7/13/201612.6012.7112.4912.57416,165
7/12/201612.4412.5812.4112.56321,194
7/11/201612.1912.4311.9812.41380,889
7/8/201612.1312.2311.8612.16360,541
7/7/201612.1012.2712.0112.04154,908
7/6/201612.0912.1611.8412.06258,308
7/5/201612.1112.3111.9812.17234,748
7/1/201612.1012.2811.9912.22295,292
6/30/201611.8212.2611.5012.17342,380
6/29/201611.7412.2311.7011.78228,945
6/28/201611.7211.7611.4911.67518,056
6/27/201612.0912.1111.5211.57323,479
6/24/201611.9912.1211.5211.95193,576
6/23/201612.3412.5612.3412.46163,244
6/22/201612.2812.4112.2412.28151,274
6/21/201612.2712.3912.2212.31224,128
6/20/201612.1412.4112.0912.24326,480
6/17/201611.9912.0911.8812.06209,493
6/16/201612.0512.0911.9012.04333,546
6/15/201612.1312.2012.0512.05193,635
6/14/201612.1512.2312.0512.09448,630
6/13/201612.2412.3312.1412.17161,926
6/10/201612.2612.4412.2312.25283,256
6/9/201612.4512.5212.3312.41242,594
6/8/201612.4512.6012.4112.53361,411
6/7/201612.4312.6012.3612.42203,287
6/6/201612.5212.5212.1712.40278,882
6/3/201612.6812.7212.4512.45244,141
6/2/201612.5012.9812.4812.70655,466
6/1/201612.5212.6212.4312.54660,423
5/31/201612.5212.5512.4012.49396,415
5/27/201612.2812.5512.2512.46409,076
5/26/201612.2512.4112.1812.23201,193
5/25/201612.2612.3412.0412.20293,339
5/24/201611.9112.2511.8112.23334,718
5/23/201611.6612.0611.5311.88333,910
5/20/201611.3511.7111.1811.62300,243
5/19/201611.2711.3311.1611.25210,824
5/18/201611.1911.4011.1811.31269,539
5/17/201611.3211.4511.1511.19254,215
5/16/201611.3011.4611.2111.33168,683
5/13/201611.2611.3811.2011.23209,893
5/12/201611.5211.5611.1911.25265,778
5/11/201611.4711.5811.4211.48196,866
5/10/201611.3311.6011.3011.51310,509
5/9/201611.3511.4711.2511.31291,548
5/6/201611.5211.6311.0511.31463,308
5/5/201611.4211.7911.4211.59523,659
5/4/201612.2012.3011.2111.34982,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center