Kulicke and Soffa Industries Inc (KLIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -4.69963994694 | 52.77 | 53.31 | 47.63 | 434657 | 50.43529622 | CS |
| 4 | 3.68 | 7.89530143746 | 46.61 | 53.71 | 45.84 | 455973 | 49.48965748 | CS |
| 12 | 3.3 | 7.0227708023 | 46.99 | 53.71 | 44 | 458331 | 47.55547072 | CS |
| 26 | -3.71 | -6.87037037037 | 54 | 56.71 | 44 | 478237 | 48.16850253 | CS |
| 52 | -6.78 | -11.8801471877 | 57.07 | 59.99 | 40.2 | 488252 | 48.91635402 | CS |
| 156 | -4.38 | -8.01170660326 | 54.67 | 75.29 | 35.95 | 652327 | 52.28263101 | CS |
| 260 | 28.19 | 127.556561086 | 22.1 | 75.29 | 16.9112 | 622532 | 46.04781448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 50.35 | 2.58 | 5.40 | 48.32 | 50.44 | 48.21 | 216715 |
| 1721428500 | 47.77 | -1.08 | -2.21 | 48.78 | 48.9537 | 47.63 | 375204 |
| 1721342100 | 48.85 | -1.78 | -3.52 | 50.79 | 51 | 48.58 | 561816 |
| 1721255700 | 50.63 | -2.61 | -4.90 | 52.05 | 52.45 | 50.57 | 422338 |
| 1721169300 | 53.24 | 1.18 | 2.27 | 52.5 | 53.31 | 51.36 | 411907 |
| 1721082900 | 52.06 | -0.42 | -0.80 | 52.77 | 52.97 | 51.85 | 402022 |
| 1720823700 | 52.48 | 0.86 | 1.67 | 52.26 | 53.71 | 51.78 | 521852 |
| 1720737300 | 51.62 | 1.91 | 3.84 | 50.565 | 52.16 | 50.5 | 860519 |
| 1720650900 | 49.71 | 1.18 | 2.43 | 48.75 | 49.71 | 48.48 | 441460 |
| 1720564500 | 48.53 | -0.87 | -1.76 | 49.36 | 49.41 | 48.41 | 420039 |
| 1720478100 | 49.4 | 0.52 | 1.06 | 49.4 | 50.4 | 49.27 | 276808 |
| 1720218900 | 48.88 | -0.36 | -0.73 | 49.14 | 49.4075 | 48.78 | 238172 |
| 1720040640 | 49.24 | 0.11 | 0.22 | 49.51 | 49.51 | 48.85 | 165974 |
| 1719959700 | 49.13 | 0.92 | 1.91 | 48.32 | 49.2 | 48.2 | 345801 |
| 1719873300 | 48.21 | -0.98 | -1.99 | 49.12 | 49.42 | 47.77 | 377638 |
| 1719614100 | 49.19 | 1.98 | 4.19 | 47.74 | 49.28 | 47.74 | 1330238 |
| 1719527700 | 47.21 | 0.55 | 1.18 | 46.95 | 47.36 | 46.595 | 349102 |
| 1719441300 | 46.66 | -0.46 | -0.98 | 47.04 | 47.32 | 46.065 | 403254 |
| 1719354900 | 47.12 | 0.45 | 0.96 | 46.65 | 47.15 | 45.84 | 339236 |
| 1719268500 | 46.67 | -0.04 | -0.09 | 46.61 | 47.525 | 46.37 | 420112 |
| 1719009300 | 46.71 | -0.33 | -0.70 | 46.98 | 47.32 | 46.45 | 1190196 |
| 1718922900 | 47.04 | -0.57 | -1.20 | 47.09 | 47.645 | 46.78 | 461206 |
| 1718750100 | 47.61 | -0.07 | -0.15 | 48.02 | 48.7 | 47.57 | 564402 |
| 1718663700 | 47.68 | 2.1 | 4.61 | 45.78 | 47.705 | 45.49 | 468599 |
| 1718404500 | 45.58 | -0.53 | -1.15 | 45.41 | 45.6 | 44.82 | 362196 |
| 1718318100 | 46.11 | -0.17 | -0.37 | 46.15 | 46.35 | 45.1 | 267797 |
| 1718231700 | 46.28 | 0.76 | 1.67 | 46.45 | 47.28 | 45.995 | 627765 |
| 1718145300 | 45.52 | 0.11 | 0.24 | 45.14 | 46.16 | 44.54 | 610847 |
| 1718058900 | 45.41 | 0.03 | 0.07 | 44.8 | 45.59 | 44.44 | 404826 |
| 1717799700 | 45.38 | -0.7 | -1.52 | 45.67 | 46.21 | 45.25 | 216054 |
| 1717713300 | 46.08 | -0.15 | -0.32 | 46.13 | 46.33 | 45.69 | 270283 |
| 1717626900 | 46.23 | 2.1 | 4.76 | 44.76 | 46.52 | 44.67 | 460374 |
| 1717540500 | 44.13 | -0.82 | -1.82 | 44.47 | 44.525 | 44 | 396473 |
| 1717454100 | 44.95 | -0.72 | -1.58 | 46.33 | 46.45 | 44.6 | 286026 |
| 1717194900 | 45.67 | 0.65 | 1.44 | 45.2 | 45.81 | 44.12 | 665648 |
| 1717108500 | 45.02 | -0.15 | -0.33 | 45.36 | 45.6 | 44.935 | 478505 |
| 1717022100 | 45.17 | -1.61 | -3.44 | 45.83 | 46.105 | 45.15 | 362990 |
| 1716935700 | 46.78 | -0.37 | -0.78 | 47.46 | 47.46 | 46.51 | 287120 |
| 1716590100 | 47.15 | 0.83 | 1.79 | 46.83 | 47.27 | 46.3301 | 713947 |
| 1716503700 | 46.32 | -1.11 | -2.34 | 48 | 48 | 46.17 | 322162 |
| 1716417300 | 47.43 | -0.04 | -0.08 | 47.84 | 47.84 | 47.06 | 271819 |
| 1716330900 | 47.47 | -0.16 | -0.34 | 47.26 | 48.34 | 47.25 | 445560 |
| 1716244500 | 47.63 | 0.12 | 0.25 | 47.5 | 48.12 | 47.5 | 502917 |
| 1715985300 | 47.51 | -0.46 | -0.96 | 48.22 | 48.22 | 47.215 | 328157 |
| 1715898900 | 47.97 | -0.4 | -0.83 | 48.33 | 48.33 | 47.69 | 420557 |
| 1715812500 | 48.37 | 0.14 | 0.29 | 48.7 | 48.72 | 47.87 | 364740 |
| 1715726100 | 48.23 | 0.24 | 0.50 | 48.35 | 48.525 | 47.86 | 401383 |
| 1715639700 | 47.99 | -0.12 | -0.25 | 48.23 | 48.4453 | 47.365 | 270056 |
| 1715380500 | 48.11 | 0.16 | 0.33 | 48.16 | 48.335 | 47.3401 | 229065 |
| 1715294100 | 47.95 | -0.26 | -0.54 | 48.55 | 48.86 | 47.79 | 374590 |
| 1715207700 | 48.21 | 0.19 | 0.40 | 47.34 | 48.29 | 47.34 | 399487 |
| 1715121300 | 48.02 | 0.53 | 1.12 | 47.56 | 48.76 | 47.39 | 383876 |
| 1715034900 | 47.49 | 0.49 | 1.04 | 47.42 | 47.92 | 47.19 | 402067 |
| 1714775700 | 47 | 0.98 | 2.13 | 46.46 | 47.19 | 46.46 | 535479 |
| 1714689300 | 46.02 | 1.66 | 3.74 | 44.52 | 46.94 | 44.52 | 988280 |
| 1714602900 | 44.36 | -1.92 | -4.15 | 45.64 | 45.91 | 44.27 | 804737 |
| 1714516500 | 46.28 | -0.88 | -1.87 | 46.69 | 47.47 | 46.25 | 576631 |
| 1714430100 | 47.16 | 0.14 | 0.30 | 46.99 | 47.51 | 46.99 | 344583 |
| 1714170900 | 47.02 | 0.86 | 1.86 | 46 | 47.342 | 45.71 | 371542 |
| 1714084500 | 46.16 | -0.57 | -1.22 | 46.62 | 46.845 | 45.97 | 725540 |
| 1713998100 | 46.73 | 0.56 | 1.21 | 46.72 | 47.27 | 46.31 | 420358 |
| 1713911700 | 46.17 | 0.64 | 1.41 | 45.51 | 46.7 | 45.5 | 308623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
