STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.11

+0.16

(+0.33%)

At close: 04:00PM EDT

48.25

+0.14

(+0.29%)

After hours:

06:28PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	48.16	48.33	47.34	48.11	48.11	228,983
May 09, 2024	48.55	48.86	47.79	47.95	47.95	374,600
May 08, 2024	47.34	48.29	47.34	48.21	48.21	399,500
May 07, 2024	47.56	48.76	47.39	48.02	48.02	383,900
May 06, 2024	47.50	47.92	47.19	47.49	47.49	402,100
May 03, 2024	46.46	47.19	46.46	47.00	47.00	535,500
May 02, 2024	44.52	46.94	44.52	46.02	46.02	988,300
May 01, 2024	45.64	45.91	44.27	44.36	44.36	805,800
Apr 30, 2024	46.69	47.47	46.25	46.28	46.28	576,600
Apr 29, 2024	46.99	47.51	46.99	47.16	47.16	344,600
Apr 26, 2024	46.00	47.34	45.71	47.02	47.02	371,500
Apr 25, 2024	46.66	46.85	45.97	46.16	46.16	735,100
Apr 24, 2024	46.72	47.27	46.31	46.73	46.73	420,400
Apr 23, 2024	45.51	46.70	45.51	46.17	46.17	308,600
Apr 22, 2024	45.44	45.82	44.94	45.53	45.53	387,500
Apr 19, 2024	45.80	46.09	44.40	44.90	44.90	786,200
Apr 18, 2024	45.67	46.23	45.34	46.09	46.09	582,700
Apr 17, 2024	47.40	47.50	45.30	46.09	46.09	583,800
Apr 16, 2024	47.15	47.72	46.93	47.47	47.47	314,200
Apr 15, 2024	47.89	48.18	47.00	47.48	47.48	309,300
Apr 12, 2024	47.74	48.48	47.23	47.78	47.78	286,900
Apr 11, 2024	47.96	48.91	47.83	48.72	48.72	336,500
Apr 10, 2024	48.61	48.90	47.40	47.83	47.83	322,800
Apr 09, 2024	49.27	49.65	48.83	49.65	49.65	233,400
Apr 08, 2024	48.42	49.09	48.42	48.64	48.64	253,400
Apr 05, 2024	48.15	48.64	48.11	48.18	48.18	241,200
Apr 04, 2024	49.85	50.21	48.01	48.06	48.06	281,900
Apr 03, 2024	48.43	49.86	48.40	49.35	49.35	248,700
Apr 02, 2024	49.85	49.99	48.65	49.23	49.23	413,200
Apr 01, 2024	50.28	51.10	50.28	50.47	50.47	255,500
Mar 28, 2024	49.65	50.95	49.65	50.31	50.31	489,600
Mar 27, 2024	49.01	50.12	48.90	49.59	49.59	337,900
Mar 26, 2024	49.15	49.40	48.49	48.59	48.59	278,900
Mar 25, 2024	49.15	49.81	48.72	48.91	48.91	341,500
Mar 22, 2024	49.18	49.52	48.94	49.47	49.47	330,700
Mar 22, 2024	0.2 Dividend
Mar 21, 2024	49.55	50.22	49.16	49.38	49.18	371,100
Mar 20, 2024	47.48	48.90	47.32	48.61	48.41	302,600
Mar 19, 2024	47.39	48.18	47.26	47.34	47.15	372,100
Mar 18, 2024	48.34	49.23	47.79	47.80	47.61	397,100
Mar 15, 2024	46.89	47.71	46.83	47.60	47.41	707,800
Mar 14, 2024	48.53	48.80	47.23	47.45	47.26	307,800
Mar 13, 2024	49.10	49.66	48.54	48.64	48.44	444,100
Mar 12, 2024	47.68	50.25	47.51	50.00	49.80	714,400
Mar 11, 2024	49.72	50.33	49.69	49.98	49.78	441,800
Mar 08, 2024	52.30	52.55	50.28	50.61	50.41	524,100
Mar 07, 2024	49.88	52.01	49.58	51.81	51.60	597,900
Mar 06, 2024	49.59	50.09	49.09	49.46	49.26	333,700
Mar 05, 2024	49.10	49.69	48.20	48.68	48.48	391,000
Mar 04, 2024	49.17	50.09	48.60	49.71	49.51	497,600
Mar 01, 2024	47.89	49.39	46.82	48.87	48.67	571,100
Feb 29, 2024	47.95	48.49	45.21	47.62	47.43	1,434,800
Feb 28, 2024	48.17	49.06	48.06	48.10	47.91	714,100
Feb 27, 2024	49.39	49.75	48.83	48.85	48.65	293,400
Feb 26, 2024	49.24	49.58	48.89	48.89	48.69	413,400
Feb 23, 2024	49.38	49.74	48.59	48.97	48.77	256,200
Feb 22, 2024	49.43	49.82	48.78	49.37	49.17	636,500
Feb 21, 2024	48.05	48.49	47.61	48.45	48.25	343,500
Feb 20, 2024	49.44	49.78	48.30	48.59	48.39	508,900
Feb 16, 2024	50.57	51.29	50.02	50.36	50.16	433,400
Feb 15, 2024	49.87	50.80	49.46	50.53	50.33	369,000
Feb 14, 2024	48.77	49.60	48.62	49.48	49.28	391,900
Feb 13, 2024	48.70	49.29	47.56	47.91	47.72	473,500
Feb 12, 2024	50.21	51.04	49.79	50.17	49.97	405,400
Feb 09, 2024	48.10	50.68	47.82	50.13	49.93	680,600
Feb 08, 2024	46.91	48.36	46.72	47.55	47.36	481,300
Feb 07, 2024	47.94	47.94	46.82	47.15	46.96	639,100
Feb 06, 2024	46.66	48.05	46.66	47.61	47.42	975,200
Feb 05, 2024	45.97	47.31	44.82	46.89	46.70	742,700
Feb 02, 2024	45.00	46.40	44.78	46.06	45.87	1,056,000
Feb 01, 2024	49.50	51.07	45.37	45.48	45.30	2,272,800
Jan 31, 2024	51.95	52.00	50.16	50.32	50.12	922,500
Jan 30, 2024	53.09	53.65	52.64	52.67	52.46	399,200
Jan 29, 2024	53.03	53.66	52.51	53.63	53.41	349,200
Jan 26, 2024	55.13	55.13	53.06	53.20	52.98	270,200
Jan 25, 2024	56.50	56.71	54.91	55.19	54.97	312,100
Jan 24, 2024	55.63	56.18	55.33	55.42	55.20	574,700
Jan 23, 2024	55.80	56.18	54.97	54.97	54.75	441,700
Jan 22, 2024	54.00	55.59	53.97	55.48	55.26	480,100
Jan 19, 2024	53.24	53.81	52.26	53.56	53.34	276,900
Jan 18, 2024	51.76	52.86	51.76	52.58	52.37	369,300
Jan 17, 2024	49.87	50.74	49.17	50.72	50.51	418,400
Jan 16, 2024	50.33	51.07	50.08	50.51	50.31	281,100
Jan 12, 2024	51.09	51.35	50.18	50.54	50.34	297,400
Jan 11, 2024	50.90	51.29	50.00	50.80	50.59	253,800
Jan 10, 2024	50.94	51.53	49.83	51.10	50.89	381,200
Jan 09, 2024	50.79	51.44	50.69	51.05	50.84	328,600
Jan 08, 2024	50.86	51.92	50.86	51.66	51.45	271,900
Jan 05, 2024	50.82	51.45	50.74	50.81	50.60	255,700
Jan 04, 2024	50.81	51.63	50.76	51.08	50.87	387,700
Jan 03, 2024	51.88	52.04	50.98	51.10	50.89	364,600
Jan 02, 2024	53.84	54.02	52.46	52.75	52.54	499,100
Dec 29, 2023	55.21	55.59	54.40	54.72	54.50	263,800
Dec 28, 2023	55.65	56.15	55.28	55.35	55.13	173,800
Dec 27, 2023	56.07	56.14	55.50	55.68	55.45	205,400
Dec 26, 2023	55.55	56.27	55.50	55.85	55.62	237,100
Dec 22, 2023	54.99	55.73	54.56	55.42	55.20	233,700
Dec 21, 2023	54.40	54.92	54.27	54.53	54.31	510,100
Dec 20, 2023	54.56	55.33	53.54	53.55	53.33	307,400
Dec 20, 2023	0.2 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,354.14-2,935.45(-3.40%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Kulicke and Soffa Industries, Inc. (KLIC)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,354.14
-2,935.45(-3.40%)