Canada markets close in 3 hours 32 minutes

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.29+0.40 (+0.91%)
As of 12:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202144.8845.7043.9144.2944.29606,112
May 12, 202145.6746.1543.7743.8943.89864,200
May 11, 202144.5646.9543.7246.6646.66897,300
May 10, 202149.9949.9946.1246.2746.271,241,500
May 07, 202148.9050.9748.6750.6950.691,193,700
May 06, 202151.4852.3945.7348.4848.482,578,700
May 05, 202157.3557.6753.4053.9253.92964,800
May 04, 202157.0557.5353.5054.0554.051,244,500
May 03, 202157.0758.4856.4158.4058.40989,800
Apr. 30, 202156.7957.3156.2856.8556.85682,800
Apr. 29, 202158.3558.4256.7258.0158.01885,300
Apr. 28, 202158.8159.4756.4057.8957.89715,300
Apr. 27, 202159.7260.0057.6458.2758.27638,900
Apr. 26, 202159.4361.2458.7459.3259.321,185,500
Apr. 23, 202153.7458.4853.7457.8457.841,084,300
Apr. 22, 202154.0054.7952.3153.7453.74893,000
Apr. 21, 202152.0154.1951.8653.9353.93622,900
Apr. 20, 202152.3353.4051.1752.0652.061,008,900
Apr. 19, 202155.5556.1250.5352.1252.121,271,400
Apr. 16, 202153.3055.0852.6254.4254.42886,600
Apr. 15, 202153.7153.8451.4753.1353.13597,600
Apr. 14, 202152.7153.9752.6552.7552.75399,800
Apr. 13, 202154.3554.5752.1252.8952.89490,600
Apr. 12, 202154.1354.3352.9653.7953.79425,500
Apr. 09, 202155.4155.6353.6054.2354.23556,900
Apr. 08, 202156.0356.5755.5356.2056.20679,800
Apr. 07, 202156.0256.3854.2054.9554.951,123,300
Apr. 06, 202155.9856.6854.7756.2256.221,030,400
Apr. 05, 202152.7056.5152.3455.5955.592,018,900
Apr. 01, 202150.0051.4050.0051.3951.391,071,200
Mar. 31, 202146.8849.1246.8249.1149.111,259,200
Mar. 30, 202144.7846.3344.6946.3346.33632,700
Mar. 29, 202146.3046.6144.3444.8844.88455,400
Mar. 26, 202143.8346.5043.6846.4246.42654,200
Mar. 25, 202143.9744.6742.8044.3444.34825,300
Mar. 24, 202148.4648.9245.0845.1345.13758,600
Mar. 24, 20210.14 Dividend
Mar. 23, 202149.5049.7346.2246.7246.58760,600
Mar. 22, 202149.7150.2048.5149.6849.53630,800
Mar. 19, 202149.5750.1048.5948.9048.75855,100
Mar. 18, 202150.9751.0649.1749.6249.47551,500
Mar. 17, 202149.5951.2348.5550.9850.83479,700
Mar. 16, 202149.2651.2349.0650.2850.13697,400
Mar. 15, 202146.7149.1446.5148.7648.611,185,100
Mar. 12, 202146.3246.6945.6046.6146.47403,000
Mar. 11, 202146.2246.8745.6646.8446.70599,700
Mar. 10, 202145.7946.5744.6845.2045.06592,600
Mar. 09, 202144.0245.4143.8044.9644.83680,900
Mar. 08, 202146.2146.5042.2842.6942.56799,800
Mar. 05, 202145.6245.8942.5344.1143.981,256,200
Mar. 04, 202147.6747.9843.7244.7344.601,129,300
Mar. 03, 202149.0849.6547.7948.3948.24471,600
Mar. 02, 202151.7951.9048.9349.1148.961,435,500
Mar. 01, 202150.6552.1550.0552.0751.91631,100
Feb. 26, 202148.4050.6547.9149.8649.71872,600
Feb. 25, 202150.2550.3046.9947.5047.361,276,600
Feb. 24, 202148.0350.2848.0350.0949.94790,200
Feb. 23, 202145.2748.4244.3748.2748.13776,100
Feb. 22, 202148.3948.9846.5246.8046.66824,000
Feb. 19, 202150.7150.9748.8549.0748.921,327,000
Feb. 18, 202151.7952.2749.0549.6849.531,232,000
Feb. 17, 202150.9452.5549.5052.1551.991,981,800
Feb. 16, 202149.3151.3449.2251.0350.881,031,300
Feb. 12, 202148.1748.9647.4148.5048.35811,100
Feb. 11, 202146.0048.3445.8948.1247.981,061,700
Feb. 10, 202144.7345.6543.8045.1645.02807,600
Feb. 09, 202143.0143.8242.8743.6443.51648,200
Feb. 08, 202144.6044.9742.5343.1743.041,184,400
Feb. 05, 202141.5543.8540.4642.9942.86965,700
Feb. 04, 202143.9945.4539.7141.0340.912,147,800
Feb. 03, 202138.9539.1236.8437.2837.17574,300
Feb. 02, 202138.1238.6537.0938.5038.38628,400
Feb. 01, 202136.6837.8536.2437.6937.58800,600
Jan. 29, 202137.4737.4735.6135.6735.56459,100
Jan. 28, 202136.3337.1935.5036.8936.78596,300
Jan. 27, 202136.0736.6734.7935.9535.84677,900
Jan. 26, 202137.9238.1936.5336.6636.55404,300
Jan. 25, 202138.0739.5737.7738.1238.01819,100
Jan. 22, 202137.8238.4037.7337.9437.83649,400
Jan. 21, 202138.7638.8538.2038.5138.39445,300
Jan. 20, 202139.0339.6637.9238.4538.332,164,800
Jan. 19, 202139.0139.6838.0438.7038.582,063,300
Jan. 15, 202138.2738.6736.9938.0837.971,363,100
Jan. 14, 202137.8638.8237.7538.4738.35865,300
Jan. 13, 202135.9837.3335.4837.2537.14692,700
Jan. 12, 202136.0036.1035.5535.9935.88578,300
Jan. 11, 202134.3835.8534.0635.7635.65493,000
Jan. 08, 202134.4735.1534.0434.7034.60455,100
Jan. 07, 202133.3434.4033.1234.3334.23361,700
Jan. 06, 202132.9933.7832.9733.3033.20474,900
Jan. 05, 202132.0933.1831.8633.1333.03420,300
Jan. 04, 202132.2233.4732.1132.2832.18457,400
Dec. 31, 202031.9532.0731.2431.8131.71828,800
Dec. 30, 202032.0932.6731.7231.8031.70627,600
Dec. 29, 202032.6633.0331.4531.8631.76393,200
Dec. 28, 202033.0133.5732.6432.7232.62541,600
Dec. 24, 202033.9033.9032.6332.8932.7989,900
Dec. 23, 202032.9333.2032.7932.8832.78253,100
Dec. 23, 20200.14 Dividend
Dec. 22, 202032.6232.9432.3632.8532.61417,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...