Canada markets open in 3 hours 2 minutes

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.80+0.20 (+0.42%)
At close: 04:00PM EDT
48.02 +0.22 (+0.46%)
After hours: 04:39PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.3449.2347.7947.8047.80397,100
Mar 15, 202446.8947.7146.8347.6047.60707,800
Mar 14, 202448.5348.8047.2347.4547.45307,800
Mar 13, 202449.1049.6648.5448.6448.64444,100
Mar 12, 202447.6850.2547.5150.0050.00714,400
Mar 11, 202449.7250.3349.6949.9849.98441,800
Mar 08, 202452.3052.5550.2850.6150.61524,100
Mar 07, 202449.8852.0149.5851.8151.81597,900
Mar 06, 202449.5950.0949.0949.4649.46333,700
Mar 05, 202449.1049.6948.2048.6848.68391,000
Mar 04, 202449.1750.0948.6049.7149.71497,600
Mar 01, 202447.8949.3946.8248.8748.87571,100
Feb 29, 202447.9548.4945.2147.6247.621,434,800
Feb 28, 202448.1749.0648.0648.1048.10714,100
Feb 27, 202449.3949.7548.8348.8548.85293,400
Feb 26, 202449.2449.5848.8948.8948.89413,400
Feb 23, 202449.3849.7448.5948.9748.97256,200
Feb 22, 202449.4349.8248.7849.3749.37636,500
Feb 21, 202448.0548.4947.6148.4548.45343,500
Feb 20, 202449.4449.7848.3048.5948.59508,900
Feb 16, 202450.5751.2950.0250.3650.36433,400
Feb 15, 202449.8750.8049.4650.5350.53369,000
Feb 14, 202448.7749.6048.6249.4849.48391,900
Feb 13, 202448.7049.2947.5647.9147.91473,500
Feb 12, 202450.2151.0449.7950.1750.17405,400
Feb 09, 202448.1050.6847.8250.1350.13680,600
Feb 08, 202446.9148.3646.7247.5547.55481,300
Feb 07, 202447.9447.9446.8247.1547.15639,100
Feb 06, 202446.6648.0546.6647.6147.61975,200
Feb 05, 202445.9747.3144.8246.8946.89742,700
Feb 02, 202445.0046.4044.7846.0646.061,056,000
Feb 01, 202449.5051.0745.3745.4845.482,272,800
Jan 31, 202451.9552.0050.1650.3250.32922,500
Jan 30, 202453.0953.6552.6452.6752.67399,200
Jan 29, 202453.0353.6652.5153.6353.63349,200
Jan 26, 202455.1355.1353.0653.2053.20270,200
Jan 25, 202456.5056.7154.9155.1955.19312,100
Jan 24, 202455.6356.1855.3355.4255.42574,700
Jan 23, 202455.8056.1854.9754.9754.97441,700
Jan 22, 202454.0055.5953.9755.4855.48480,100
Jan 19, 202453.2453.8152.2653.5653.56276,900
Jan 18, 202451.7652.8651.7652.5852.58369,300
Jan 17, 202449.8750.7449.1750.7250.72418,400
Jan 16, 202450.3351.0750.0850.5150.51281,100
Jan 12, 202451.0951.3550.1850.5450.54297,400
Jan 11, 202450.9051.2950.0050.8050.80253,800
Jan 10, 202450.9451.5349.8351.1051.10381,200
Jan 09, 202450.7951.4450.6951.0551.05328,600
Jan 08, 202450.8651.9250.8651.6651.66271,900
Jan 05, 202450.8251.4550.7450.8150.81255,700
Jan 04, 202450.8151.6350.7651.0851.08387,700
Jan 03, 202451.8852.0450.9851.1051.10364,600
Jan 02, 202453.8454.0252.4652.7552.75499,100
Dec 29, 202355.2155.5954.4054.7254.72263,800
Dec 28, 202355.6556.1555.2855.3555.35173,800
Dec 27, 202356.0756.1455.5055.6855.68205,400
Dec 26, 202355.5556.2755.5055.8555.85237,100
Dec 22, 202354.9955.7354.5655.4255.42233,700
Dec 21, 202354.4054.9254.2754.5354.53510,100
Dec 20, 202354.5655.3353.5453.5553.55307,400
Dec 20, 20230.2 Dividend
Dec 19, 202354.6255.4354.5154.9954.79316,100
Dec 18, 202354.5855.1254.2054.2854.08389,300
Dec 15, 202355.8855.9854.7454.8054.601,384,400
Dec 14, 202354.1455.7854.1455.4655.26733,000
Dec 13, 202353.8754.1052.1053.5653.37731,100
Dec 12, 202353.0053.8852.6353.8753.67420,800
Dec 11, 202352.2153.1652.2153.0752.88482,600
Dec 08, 202351.4652.6051.4551.8951.70447,400
Dec 07, 202351.0051.6950.8151.6751.48505,700
Dec 06, 202351.5651.9750.7250.8050.62370,600
Dec 05, 202351.9951.9950.2350.8150.63452,200
Dec 04, 202351.9152.3551.2052.3052.11498,600
Dec 01, 202351.4752.5351.0052.4652.27519,500
Nov 30, 202351.6551.9951.0551.5251.33597,600
Nov 29, 202350.1251.6650.0651.6551.46655,500
Nov 28, 202350.0450.0449.1249.2549.07664,400
Nov 27, 202350.0250.4349.3750.3750.19424,200
Nov 24, 202350.0150.3249.7650.2550.07164,300
Nov 22, 202350.1850.7849.8550.1649.98319,500
Nov 21, 202350.4451.1349.4049.6449.46382,800
Nov 20, 202350.4851.2150.4051.0450.85523,300
Nov 17, 202349.7951.0349.3450.6550.47993,600
Nov 16, 202346.6050.4546.6048.9848.801,067,900
Nov 15, 202346.8747.9646.3746.7746.60647,100
Nov 14, 202346.0046.8345.8746.7946.62527,800
Nov 13, 202344.6645.1944.0844.8944.73350,700
Nov 10, 202343.6445.1843.2444.9144.75281,800
Nov 09, 202344.2544.5242.9543.0242.86341,300
Nov 08, 202344.1344.4943.4244.0743.91327,000
Nov 07, 202344.5944.8444.0444.0743.91247,200
Nov 06, 202345.3345.5844.2944.5944.43355,800
Nov 03, 202344.3845.5944.0345.1845.02578,400
Nov 02, 202342.3944.0842.3443.8143.65472,700
Nov 01, 202341.5141.7340.2041.6041.45827,600
Oct 31, 202342.4842.8741.5541.6141.46665,000
Oct 30, 202342.3243.0041.2842.7342.57560,700
Oct 27, 202342.3243.0242.1942.3942.24462,200
Oct 26, 202341.3342.8141.3342.1942.04584,100
Oct 25, 202341.7341.8940.3540.9840.831,742,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...