Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
48.04 ↑0.55 (1.16%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, KLIC is down -0.01% a day on average. There have been 18 days where Kulicke and Soffa Industries Inc closed green and 12 days where KLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 47.50 | 47.49 | ↓$0.01 (-0.02%) | 47.19 | 47.92 | 402.07K |
| 2024-05-03 | 46.46 | 47.00 | ↑$0.54 (1.16%) | 46.46 | 47.19 | 535.48K |
| 2024-05-02 | 44.52 | 46.02 | ↑$1.50 (3.37%) | 44.52 | 46.94 | 0.99M |
| 2024-05-01 | 45.64 | 44.36 | ↓$1.28 (-2.80%) | 44.27 | 45.91 | 804.79K |
| 2024-04-30 | 46.69 | 46.28 | ↓$0.41 (-0.88%) | 46.25 | 47.47 | 576.63K |
| 2024-04-29 | 46.99 | 47.16 | ↑$0.17 (0.36%) | 46.99 | 47.51 | 344.58K |
| 2024-04-26 | 46.00 | 47.02 | ↑$1.02 (2.22%) | 45.71 | 47.34 | 371.54K |
| 2024-04-25 | 46.66 | 46.16 | ↓$0.50 (-1.07%) | 45.97 | 46.85 | 735.07K |
| 2024-04-24 | 46.72 | 46.73 | ↑$0.01 (0.02%) | 46.31 | 47.27 | 420.36K |
| 2024-04-23 | 45.51 | 46.17 | ↑$0.66 (1.45%) | 45.51 | 46.70 | 308.66K |
| 2024-04-22 | 45.44 | 45.53 | ↑$0.09 (0.20%) | 44.94 | 45.82 | 387.46K |
| 2024-04-19 | 45.80 | 44.90 | ↓$0.90 (-1.97%) | 44.40 | 46.09 | 786.23K |
| 2024-04-18 | 45.67 | 46.09 | ↑$0.42 (0.92%) | 45.34 | 46.23 | 582.74K |
| 2024-04-17 | 47.40 | 46.09 | ↓$1.31 (-2.76%) | 45.30 | 47.50 | 583.78K |
| 2024-04-16 | 47.15 | 47.47 | ↑$0.32 (0.68%) | 46.93 | 47.72 | 314.24K |
| 2024-04-15 | 47.89 | 47.48 | ↓$0.41 (-0.86%) | 47.00 | 48.18 | 309.26K |
| 2024-04-12 | 47.74 | 47.78 | ↑$0.04 (0.08%) | 47.23 | 48.48 | 286.92K |
| 2024-04-11 | 47.96 | 48.72 | ↑$0.76 (1.58%) | 47.83 | 48.91 | 336.54K |
| 2024-04-10 | 48.61 | 47.83 | ↓$0.78 (-1.60%) | 47.40 | 48.90 | 322.81K |
| 2024-04-09 | 49.27 | 49.65 | ↑$0.38 (0.77%) | 48.83 | 49.65 | 233.36K |
| 2024-04-08 | 48.42 | 48.64 | ↑$0.22 (0.45%) | 48.42 | 49.09 | 253.35K |
| 2024-04-05 | 48.15 | 48.18 | ↑$0.03 (0.06%) | 48.11 | 48.64 | 241.17K |
| 2024-04-04 | 49.85 | 48.06 | ↓$1.79 (-3.59%) | 48.01 | 50.21 | 281.85K |
| 2024-04-03 | 48.43 | 49.35 | ↑$0.92 (1.90%) | 48.40 | 49.86 | 248.72K |
| 2024-04-02 | 49.85 | 49.23 | ↓$0.62 (-1.24%) | 48.65 | 49.99 | 413.23K |
| 2024-04-01 | 50.28 | 50.47 | ↑$0.19 (0.38%) | 50.28 | 51.10 | 255.47K |
| 2024-03-28 | 49.65 | 50.31 | ↑$0.66 (1.33%) | 49.65 | 50.95 | 489.60K |
| 2024-03-27 | 49.01 | 49.59 | ↑$0.58 (1.18%) | 48.90 | 50.12 | 337.91K |
| 2024-03-26 | 49.15 | 48.59 | ↓$0.56 (-1.14%) | 48.49 | 49.40 | 278.92K |
| 2024-03-25 | 49.15 | 48.91 | ↓$0.24 (-0.49%) | 48.72 | 49.81 | 341.48K |
Create an account or log in to view more rows.
$KLIC now I buy
$KLIC who here can't stand the CEO?
$KLIC Awaiting buy signal..
$KLIC Green by EOD guarentee
$KLIC choo choo
$KLIC nice
$KLIC I warned everyone this company sucks
$KLIC why spike ?
$KLIC nice gap
$KLIC BUY BUY BUY