Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
46.95 ↓0.12 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLIC is down -0.34% a day on average. There have been 15 days where Kulicke and Soffa Industries Inc closed green and 15 days where KLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.54 | 46.95 | ↑$0.41 (0.88%) | 46.37 | 47.74 | 1.89M |
| 2024-12-19 | 48.58 | 47.07 | ↓$1.51 (-3.11%) | 46.85 | 49.00 | 512.58K |
| 2024-12-18 | 50.45 | 48.73 | ↓$1.72 (-3.41%) | 48.25 | 52.08 | 531.47K |
| 2024-12-17 | 49.90 | 49.83 | ↓$0.07 (-0.14%) | 49.51 | 51.32 | 364.26K |
| 2024-12-16 | 49.53 | 50.11 | ↑$0.58 (1.17%) | 48.43 | 50.30 | 448.92K |
| 2024-12-13 | 49.68 | 49.48 | ↓$0.20 (-0.40%) | 48.85 | 50.10 | 430.85K |
| 2024-12-12 | 49.43 | 49.43 | ↑$0.00 (0.00%) | 48.93 | 50.34 | 256.38K |
| 2024-12-11 | 49.48 | 49.60 | ↑$0.12 (0.24%) | 49.11 | 50.17 | 561.69K |
| 2024-12-10 | 49.82 | 48.84 | ↓$0.98 (-1.97%) | 48.57 | 49.83 | 588.62K |
| 2024-12-09 | 48.17 | 50.14 | ↑$1.97 (4.09%) | 48.12 | 50.27 | 532.30K |
| 2024-12-06 | 48.45 | 48.23 | ↓$0.22 (-0.45%) | 47.74 | 48.72 | 359.08K |
| 2024-12-05 | 49.38 | 48.14 | ↓$1.24 (-2.51%) | 48.00 | 49.50 | 480.89K |
| 2024-12-04 | 50.85 | 49.47 | ↓$1.38 (-2.71%) | 48.86 | 51.12 | 495.58K |
| 2024-12-03 | 50.34 | 50.36 | ↑$0.02 (0.04%) | 49.80 | 50.60 | 352.74K |
| 2024-12-02 | 48.89 | 50.54 | ↑$1.65 (3.37%) | 48.70 | 50.67 | 624.93K |
| 2024-11-29 | 48.15 | 48.42 | ↑$0.27 (0.56%) | 47.96 | 48.92 | 271.41K |
| 2024-11-27 | 49.01 | 47.41 | ↓$1.60 (-3.26%) | 47.33 | 49.42 | 754.11K |
| 2024-11-26 | 50.20 | 49.00 | ↓$1.20 (-2.39%) | 48.88 | 50.20 | 650.01K |
| 2024-11-25 | 49.10 | 49.95 | ↑$0.85 (1.73%) | 49.10 | 51.10 | 682.45K |
| 2024-11-22 | 48.15 | 49.17 | ↑$1.02 (2.12%) | 48.15 | 49.36 | 443K |
| 2024-11-21 | 47.09 | 48.46 | ↑$1.37 (2.91%) | 46.58 | 48.56 | 563.05K |
| 2024-11-20 | 45.29 | 46.70 | ↑$1.41 (3.11%) | 45.29 | 46.90 | 613.58K |
| 2024-11-19 | 45.72 | 45.58 | ↓$0.14 (-0.31%) | 45.21 | 46.28 | 651.31K |
| 2024-11-18 | 46.18 | 46.33 | ↑$0.15 (0.32%) | 45.47 | 46.57 | 721.31K |
| 2024-11-15 | 46.67 | 46.19 | ↓$0.48 (-1.03%) | 44.67 | 47.71 | 1.37M |
| 2024-11-14 | 48.98 | 45.61 | ↓$3.37 (-6.88%) | 44.56 | 51.32 | 1.48M |
| 2024-11-13 | 48.09 | 47.05 | ↓$1.04 (-2.16%) | 47.01 | 48.41 | 576.11K |
| 2024-11-12 | 48.48 | 48.04 | ↓$0.44 (-0.91%) | 47.75 | 49.11 | 599.27K |
| 2024-11-11 | 48.13 | 48.61 | ↑$0.48 (1.00%) | 46.93 | 48.76 | 0.92M |
| 2024-11-08 | 48.16 | 48.17 | ↑$0.01 (0.02%) | 47.75 | 48.50 | 554.69K |
Create an account or log in to view more rows.
$KLIC Fake dip news.
$KLIC To the moon!!
$KLIC I do it for the thrills!
$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