Kulicke and Soffa Industries Inc (KLIC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.805767599661 | 47.16 | 49.31 | 46.66 | 487409 | 47.59856164 | CS |
| 4 | -2.28 | -4.57647531112 | 49.82 | 52.08 | 46.24 | 466038 | 47.78445738 | CS |
| 12 | 1.88 | 4.11738939991 | 45.66 | 52.08 | 41.83 | 543320 | 47.38641629 | CS |
| 26 | -1.21 | -2.48205128205 | 48.75 | 53.71 | 38.2 | 534664 | 45.29770163 | CS |
| 52 | -3.4 | -6.67451904201 | 50.94 | 56.71 | 38.2 | 501845 | 46.59325922 | CS |
| 156 | -10.2889 | -17.7919690674 | 57.8289 | 62.16 | 35.95 | 568185 | 48.80053752 | CS |
| 260 | 21.02 | 79.2609351433 | 26.52 | 75.29 | 16.9112 | 641099 | 47.16924762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 47.54 | -0.44 | -0.92 | 47.57 | 47.67 | 46.66 | 378347 |
| 1736292900 | 47.98 | 0.47 | 0.99 | 47.92 | 49.31 | 47.74 | 480346 |
| 1736206500 | 47.51 | 0.19 | 0.40 | 47.88 | 48.8943 | 47.225 | 777842 |
| 1735947300 | 47.32 | 0.29 | 0.62 | 47.3 | 47.53 | 46.9 | 326206 |
| 1735860900 | 47.03 | 0.37 | 0.79 | 47 | 48.115 | 46.46 | 331255 |
| 1735688100 | 46.66 | 0.16 | 0.34 | 46.89 | 47.23 | 46.38 | 337529 |
| 1735601700 | 46.5 | -1.26 | -2.64 | 47.17 | 47.415 | 46.24 | 208394 |
| 1735342500 | 47.76 | -0.59 | -1.22 | 48.16 | 48.45 | 47.15 | 278878 |
| 1735256100 | 48.35 | 0.35 | 0.73 | 47.54 | 48.74 | 47.48 | 237793 |
| 1735077840 | 48 | 0.56 | 1.18 | 47.43 | 48.12 | 47.22 | 121239 |
| 1734996900 | 47.44 | 0.49 | 1.04 | 47.03 | 47.9173 | 47.02 | 323716 |
| 1734737700 | 46.95 | -0.12 | -0.25 | 46.54 | 47.74 | 46.37 | 1891531 |
| 1734651300 | 47.07 | -1.66 | -3.41 | 48.58 | 49 | 46.85 | 512498 |
| 1734564900 | 48.73 | -1.1 | -2.21 | 50.45 | 52.08 | 48.25 | 531441 |
| 1734478500 | 49.83 | -0.28 | -0.56 | 49.9 | 51.32 | 49.51 | 364256 |
| 1734392100 | 50.11 | 0.63 | 1.27 | 49.53 | 50.3 | 48.43 | 493589 |
| 1734132900 | 49.48 | 0.05 | 0.10 | 49.68 | 50.095 | 48.85 | 430854 |
| 1734046500 | 49.43 | -0.17 | -0.34 | 49.43 | 50.34 | 48.93 | 256368 |
| 1733960100 | 49.6 | 0.76 | 1.56 | 49.48 | 50.17 | 49.11 | 561694 |
| 1733873700 | 48.84 | -1.3 | -2.59 | 49.82 | 49.9 | 48.565 | 588606 |
| 1733787300 | 50.14 | 1.91 | 3.96 | 48.17 | 50.27 | 48.12 | 532278 |
| 1733528100 | 48.23 | 0.09 | 0.19 | 48.45 | 48.72 | 47.74 | 359079 |
| 1733441700 | 48.14 | -1.33 | -2.69 | 49.38 | 49.5 | 48 | 480887 |
| 1733355300 | 49.47 | -0.89 | -1.77 | 50.85 | 51.12 | 48.86 | 495554 |
| 1733268900 | 50.36 | -0.18 | -0.36 | 50.34 | 50.6 | 49.8 | 352743 |
| 1733182500 | 50.54 | 2.12 | 4.38 | 48.89 | 50.67 | 48.695 | 624928 |
| 1732917840 | 48.42 | 1.01 | 2.13 | 48.15 | 48.915 | 47.955 | 271414 |
| 1732750500 | 47.41 | -1.59 | -3.24 | 49.01 | 49.42 | 47.33 | 754113 |
| 1732664100 | 49 | -0.95 | -1.90 | 50.2 | 50.2 | 48.88 | 650013 |
| 1732577700 | 49.95 | 0.78 | 1.59 | 49.1 | 51.1 | 49.1 | 672115 |
| 1732318500 | 49.17 | 0.71 | 1.47 | 48.15 | 49.36 | 48.15 | 442997 |
| 1732232100 | 48.46 | 1.76 | 3.77 | 47.09 | 48.56 | 46.58 | 563054 |
| 1732145700 | 46.7 | 1.12 | 2.46 | 45.29 | 46.9 | 45.29 | 613528 |
| 1732059300 | 45.58 | -0.75 | -1.62 | 45.72 | 46.28 | 45.21 | 651310 |
| 1731972900 | 46.33 | 0.14 | 0.30 | 46.18 | 46.57 | 45.47 | 721311 |
| 1731713700 | 46.19 | 0.58 | 1.27 | 46.67 | 47.71 | 44.67 | 1366997 |
| 1731627300 | 45.61 | -1.44 | -3.06 | 48.98 | 51.32 | 44.56 | 1484684 |
| 1731540900 | 47.05 | -0.99 | -2.06 | 48.09 | 48.41 | 47.01 | 575149 |
| 1731454500 | 48.04 | -0.57 | -1.17 | 48.48 | 49.1091 | 47.75 | 599167 |
| 1731368100 | 48.61 | 0.44 | 0.91 | 48.13 | 48.76 | 46.93 | 921395 |
| 1731108900 | 48.17 | -0.56 | -1.15 | 48.16 | 48.5 | 47.75 | 554687 |
| 1731022500 | 48.73 | -0.63 | -1.28 | 49.7 | 49.96 | 48.69 | 546004 |
| 1730936100 | 49.36 | 2.27 | 4.82 | 48.57 | 50.36 | 48.55 | 795561 |
| 1730849700 | 47.09 | 1.17 | 2.55 | 46 | 47.09 | 45.8501 | 507383 |
| 1730763300 | 45.92 | 0.34 | 0.75 | 45.41 | 46.59 | 45.38 | 346742 |
| 1730500500 | 45.58 | 0.72 | 1.60 | 45.21 | 46.29 | 45.21 | 495399 |
| 1730414100 | 44.86 | -1.2 | -2.61 | 46 | 46.14 | 44.7935 | 639003 |
| 1730327700 | 46.06 | -1.38 | -2.91 | 46.77 | 48.26 | 46.02 | 568672 |
| 1730241300 | 47.44 | 1.31 | 2.84 | 45.94 | 47.485 | 45.655 | 668230 |
| 1730154900 | 46.13 | 1.54 | 3.45 | 44.7 | 46.21 | 44.555 | 665566 |
| 1729895700 | 44.59 | 1.33 | 3.07 | 43.78 | 44.8 | 43.72 | 389686 |
| 1729809300 | 43.26 | 0.84 | 1.98 | 42.87 | 43.3 | 42.115 | 420160 |
| 1729722900 | 42.42 | -0.51 | -1.19 | 42.8 | 42.965 | 41.83 | 376521 |
| 1729636500 | 42.93 | -0.92 | -2.10 | 43.68 | 43.79 | 42.87 | 352613 |
| 1729550100 | 43.85 | -0.7 | -1.57 | 44.42 | 44.42 | 43.37 | 373735 |
| 1729290900 | 44.55 | -0.63 | -1.39 | 45.66 | 45.66 | 44.45 | 518914 |
| 1729204500 | 45.18 | 0.64 | 1.44 | 45.36 | 45.64 | 44.3 | 481250 |
| 1729118100 | 44.54 | 0.32 | 0.72 | 44.87 | 45.1 | 44.24 | 505015 |
| 1729031700 | 44.22 | -2.39 | -5.13 | 46.29 | 47.09 | 44.01 | 490674 |
| 1728945300 | 46.61 | 1.34 | 2.96 | 45.73 | 46.96 | 45.73 | 453335 |
| 1728686100 | 45.27 | 1.37 | 3.12 | 43.72 | 45.6 | 43.62 | 424093 |
| 1728599700 | 43.9 | -0.55 | -1.24 | 43.7 | 44 | 43.26 | 402470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
