Canada markets closed

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.14+3.64 (+6.56%)
At close: 4:00PM EDT
60.28 +1.14 (1.93%)
After hours: 07:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202155.9760.0155.9759.1459.142,083,225
Jun. 23, 202155.1456.0354.7255.5055.50922,900
Jun. 23, 20210.14 Dividend
Jun. 22, 202155.5756.3454.7855.3755.23794,600
Jun. 21, 202154.0556.4353.2256.0655.92785,700
Jun. 18, 202155.8656.0052.6053.9753.831,212,600
Jun. 17, 202156.9057.2255.1456.4756.331,093,800
Jun. 16, 202156.1757.0656.0256.9156.77574,700
Jun. 15, 202156.6557.5055.8356.5756.43596,600
Jun. 14, 202156.7957.2055.4656.6556.51707,500
Jun. 11, 202156.2556.8355.1956.7956.65565,900
Jun. 10, 202156.7456.9354.8355.9655.82704,200
Jun. 09, 202156.7856.9855.6456.4756.33662,100
Jun. 08, 202155.6756.7854.8356.7056.56673,900
Jun. 07, 202153.1455.8553.1455.6755.531,202,500
Jun. 04, 202152.1953.5252.1953.2553.12500,300
Jun. 03, 202152.1852.5351.0851.6951.56799,200
Jun. 02, 202153.2753.3552.2752.6452.51466,400
Jun. 01, 202152.1353.5951.8653.2453.11723,700
May 28, 202152.0352.2351.3251.9051.77524,700
May 27, 202150.7751.9350.6551.5951.46635,700
May 26, 202150.3450.9649.7650.8850.75549,500
May 25, 202151.0051.5950.3350.3350.20671,700
May 24, 202149.6951.0749.2350.5650.43845,400
May 21, 202149.4249.6648.6649.2549.13618,200
May 20, 202149.5049.7447.9049.3049.18854,100
May 19, 202146.7248.0046.3447.5047.38615,500
May 18, 202148.8449.3847.7247.7247.60692,400
May 17, 202146.1748.2145.7048.1348.011,093,600
May 14, 202144.7147.1544.6346.8246.70866,100
May 13, 202144.8845.7043.4144.2344.121,442,400
May 12, 202145.6746.1543.7743.8943.78864,200
May 11, 202144.5646.9543.7246.6646.54897,300
May 10, 202149.9949.9946.1246.2746.151,241,500
May 07, 202148.9050.9748.6750.6950.561,193,700
May 06, 202151.4852.3945.7348.4848.362,578,700
May 05, 202157.3557.6753.4053.9253.78964,800
May 04, 202157.0557.5353.5054.0553.911,244,500
May 03, 202157.0758.4856.4158.4058.25989,800
Apr. 30, 202156.7957.3156.2856.8556.71682,800
Apr. 29, 202158.3558.4256.7258.0157.86885,300
Apr. 28, 202158.8159.4756.4057.8957.74715,300
Apr. 27, 202159.7260.0057.6458.2758.12638,900
Apr. 26, 202159.4361.2458.7459.3259.171,185,500
Apr. 23, 202153.7458.4853.7457.8457.691,084,300
Apr. 22, 202154.0054.7952.3153.7453.60893,000
Apr. 21, 202152.0154.1951.8653.9353.79622,900
Apr. 20, 202152.3353.4051.1752.0651.931,008,900
Apr. 19, 202155.5556.1250.5352.1251.991,271,400
Apr. 16, 202153.3055.0852.6254.4254.28886,600
Apr. 15, 202153.7153.8451.4753.1353.00597,600
Apr. 14, 202152.7153.9752.6552.7552.62399,800
Apr. 13, 202154.3554.5752.1252.8952.76490,600
Apr. 12, 202154.1354.3352.9653.7953.65425,500
Apr. 09, 202155.4155.6353.6054.2354.09556,900
Apr. 08, 202156.0356.5755.5356.2056.06679,800
Apr. 07, 202156.0256.3854.2054.9554.811,123,300
Apr. 06, 202155.9856.6854.7756.2256.081,030,400
Apr. 05, 202152.7056.5152.3455.5955.452,018,900
Apr. 01, 202150.0051.4050.0051.3951.261,071,200
Mar. 31, 202146.8849.1246.8249.1148.991,259,200
Mar. 30, 202144.7846.3344.6946.3346.21632,700
Mar. 29, 202146.3046.6144.3444.8844.77455,400
Mar. 26, 202143.8346.5043.6846.4246.30654,200
Mar. 25, 202143.9744.6742.8044.3444.23825,300
Mar. 24, 202148.4648.9245.0845.1345.02758,600
Mar. 24, 20210.14 Dividend
Mar. 23, 202149.5049.7346.2246.7246.46760,600
Mar. 22, 202149.7150.2048.5149.6849.41630,800
Mar. 19, 202149.5750.1048.5948.9048.63855,100
Mar. 18, 202150.9751.0649.1749.6249.35551,500
Mar. 17, 202149.5951.2348.5550.9850.70479,700
Mar. 16, 202149.2651.2349.0650.2850.00697,400
Mar. 15, 202146.7149.1446.5148.7648.491,185,100
Mar. 12, 202146.3246.6945.6046.6146.35403,000
Mar. 11, 202146.2246.8745.6646.8446.58599,700
Mar. 10, 202145.7946.5744.6845.2044.95592,600
Mar. 09, 202144.0245.4143.8044.9644.71680,900
Mar. 08, 202146.2146.5042.2842.6942.45799,800
Mar. 05, 202145.6245.8942.5344.1143.871,256,200
Mar. 04, 202147.6747.9843.7244.7344.481,129,300
Mar. 03, 202149.0849.6547.7948.3948.12471,600
Mar. 02, 202151.7951.9048.9349.1148.841,435,500
Mar. 01, 202150.6552.1550.0552.0751.78631,100
Feb. 26, 202148.4050.6547.9149.8649.58872,600
Feb. 25, 202150.2550.3046.9947.5047.241,276,600
Feb. 24, 202148.0350.2848.0350.0949.81790,200
Feb. 23, 202145.2748.4244.3748.2748.00776,100
Feb. 22, 202148.3948.9846.5246.8046.54824,000
Feb. 19, 202150.7150.9748.8549.0748.801,327,000
Feb. 18, 202151.7952.2749.0549.6849.411,232,000
Feb. 17, 202150.9452.5549.5052.1551.861,981,800
Feb. 16, 202149.3151.3449.2251.0350.751,031,300
Feb. 12, 202148.1748.9647.4148.5048.23811,100
Feb. 11, 202146.0048.3445.8948.1247.851,061,700
Feb. 10, 202144.7345.6543.8045.1644.91807,600
Feb. 09, 202143.0143.8242.8743.6443.40648,200
Feb. 08, 202144.6044.9742.5343.1742.931,184,400
Feb. 05, 202141.5543.8540.4642.9942.75965,700
Feb. 04, 202143.9945.4539.7141.0340.802,147,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...