Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
51.89 ↑0.22 (0.43%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, KLIC is up 0.45% 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 |
|---|---|---|---|---|---|---|
| 2023-12-08 | 51.46 | 51.89 | ↑$0.43 (0.84%) | 51.45 | 52.60 | 447.42K |
| 2023-12-07 | 51.00 | 51.67 | ↑$0.67 (1.31%) | 50.81 | 51.69 | 485.30K |
| 2023-12-06 | 51.56 | 50.80 | ↓$0.76 (-1.47%) | 50.72 | 51.95 | 354.47K |
| 2023-12-05 | 51.99 | 50.81 | ↓$1.18 (-2.27%) | 50.24 | 51.99 | 452.15K |
| 2023-12-04 | 51.91 | 52.30 | ↑$0.39 (0.75%) | 51.20 | 52.35 | 498.61K |
| 2023-12-01 | 51.47 | 52.46 | ↑$0.99 (1.92%) | 51.00 | 52.53 | 519.43K |
| 2023-11-30 | 51.65 | 51.52 | ↓$0.13 (-0.25%) | 51.06 | 51.99 | 580.47K |
| 2023-11-29 | 50.12 | 51.65 | ↑$1.53 (3.05%) | 50.06 | 51.66 | 632.26K |
| 2023-11-28 | 50.04 | 49.25 | ↓$0.79 (-1.58%) | 49.12 | 50.04 | 661.91K |
| 2023-11-27 | 50.02 | 50.37 | ↑$0.35 (0.70%) | 49.37 | 50.43 | 392.71K |
| 2023-11-24 | 50.01 | 50.25 | ↑$0.24 (0.48%) | 49.76 | 50.32 | 163.06K |
| 2023-11-22 | 50.18 | 50.16 | ↓$0.02 (-0.04%) | 49.85 | 50.78 | 319.48K |
| 2023-11-21 | 50.44 | 49.64 | ↓$0.80 (-1.59%) | 49.42 | 51.13 | 382.69K |
| 2023-11-20 | 50.48 | 51.04 | ↑$0.56 (1.11%) | 50.40 | 51.21 | 512.40K |
| 2023-11-17 | 49.79 | 50.65 | ↑$0.86 (1.73%) | 49.34 | 51.03 | 0.99M |
| 2023-11-16 | 46.60 | 48.98 | ↑$2.38 (5.11%) | 46.60 | 50.45 | 1.07M |
| 2023-11-15 | 46.87 | 46.77 | ↓$0.10 (-0.21%) | 46.37 | 47.96 | 645.01K |
| 2023-11-14 | 46.00 | 46.79 | ↑$0.79 (1.72%) | 45.87 | 46.83 | 469.40K |
| 2023-11-13 | 44.66 | 44.89 | ↑$0.23 (0.52%) | 44.08 | 45.18 | 350.75K |
| 2023-11-10 | 43.64 | 44.91 | ↑$1.27 (2.91%) | 43.24 | 45.18 | 263.71K |
| 2023-11-09 | 44.25 | 43.02 | ↓$1.23 (-2.78%) | 42.95 | 44.52 | 323.87K |
| 2023-11-08 | 44.13 | 44.07 | ↓$0.06 (-0.14%) | 43.42 | 44.49 | 315.20K |
| 2023-11-07 | 44.59 | 44.07 | ↓$0.52 (-1.17%) | 44.04 | 44.82 | 231.32K |
| 2023-11-06 | 45.33 | 44.59 | ↓$0.74 (-1.63%) | 44.29 | 45.58 | 337.90K |
| 2023-11-03 | 44.38 | 45.18 | ↑$0.80 (1.80%) | 44.03 | 45.57 | 565.10K |
| 2023-11-02 | 42.39 | 43.81 | ↑$1.42 (3.35%) | 42.34 | 44.08 | 472.68K |
| 2023-11-01 | 41.51 | 41.60 | ↑$0.09 (0.22%) | 40.20 | 41.73 | 793.09K |
| 2023-10-31 | 42.48 | 41.61 | ↓$0.87 (-2.05%) | 41.55 | 42.87 | 665.03K |
| 2023-10-30 | 42.32 | 42.73 | ↑$0.41 (0.97%) | 41.28 | 43.00 | 555.49K |
| 2023-10-27 | 42.32 | 42.39 | ↑$0.07 (0.17%) | 42.19 | 43.02 | 434.60K |
Create an account or log in to view more rows.
$KLIC choo choo
$KLIC nice
$KLIC I warned everyone this company sucks
$KLIC why spike ?
$KLIC nice gap
$KLIC BUY BUY BUY
$KLIC I blocked some bears and I liked it!
$KLIC holding unfortunately lol
$KLIC finally a pullback
$KLIC take what we can get