KLIC - Kulicke and Soffa Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201920.7920.9220.3020.5620.56111,453
Aug 21, 201920.7420.8120.5220.7120.71250,400
Aug 20, 201920.8020.8120.4820.4820.48240,900
Aug 19, 201920.8721.0520.8220.8420.84222,300
Aug 16, 201920.2720.6420.2720.5620.56536,800
Aug 15, 201920.1320.4119.9920.1020.10230,100
Aug 14, 201920.6320.8320.0020.0020.00519,900
Aug 13, 201920.5321.2620.3221.1121.11259,600
Aug 12, 201920.7220.9820.6220.6420.64202,400
Aug 09, 201921.0021.0920.6520.9020.90255,400
Aug 08, 201921.0221.4820.2221.2221.22273,500
Aug 07, 201920.3421.0520.3420.9020.90596,800
Aug 06, 201921.6521.6820.3120.6120.61567,400
Aug 05, 201921.4621.6421.1521.2821.28509,900
Aug 02, 201922.0822.6521.6822.1822.18972,400
Aug 01, 201922.5523.1521.6221.6621.66524,700
Jul 31, 201923.1423.1922.4122.6322.63671,500
Jul 30, 201923.1023.4223.1023.1923.19240,000
Jul 29, 201923.2323.4123.1023.2623.26284,700
Jul 26, 201923.3523.5923.2223.3023.30241,100
Jul 25, 201924.0424.1523.1923.2423.24507,500
Jul 24, 201922.9124.2422.9124.2124.21944,700
Jul 23, 201922.4022.9222.2522.8422.84568,700
Jul 22, 201922.1022.5222.1022.2222.22735,800
Jul 19, 201922.3022.5321.9321.9521.95402,500
Jul 18, 201922.2022.7022.2022.2922.29425,600
Jul 17, 201921.9422.3521.8522.2022.20528,700
Jul 16, 201921.7622.1521.6921.8521.85272,400
Jul 15, 201921.7321.9221.4621.8021.80283,900
Jul 12, 201921.5521.8321.5421.6721.67369,500
Jul 11, 201921.3921.5921.2221.5221.521,310,900
Jul 10, 201921.6822.0321.3321.3821.38408,900
Jul 09, 201921.3521.4521.2721.3721.37513,300
Jul 08, 201921.6221.6720.8821.4521.45621,500
Jul 05, 201922.3022.5822.2422.5422.54193,000
Jul 03, 201922.6222.6322.3922.5022.50152,800
Jul 02, 201923.1623.2322.4922.5622.56268,600
Jul 01, 201923.1023.5522.7923.2723.27409,800
Jun 28, 201922.6922.9022.4622.5522.55321,300
Jun 27, 201922.3722.6022.2522.5322.53226,900
Jun 27, 20190.12 Dividend
Jun 26, 201922.1722.4322.1522.2822.16262,900
Jun 25, 201922.0622.2221.8021.8121.69189,800
Jun 24, 201922.4322.5022.0622.1021.98499,200
Jun 21, 201922.2022.6522.2022.4322.31798,600
Jun 20, 201922.2922.7422.1422.3922.27399,100
Jun 19, 201921.7422.0921.6921.9421.82306,300
Jun 18, 201921.0621.7720.9221.6221.50342,800
Jun 17, 201921.3121.3120.8320.8520.74450,000
Jun 14, 201921.1221.4020.7521.3521.24359,000
Jun 13, 201921.4821.6521.3021.4521.33444,600
Jun 12, 201921.8622.1321.3721.4321.31363,100
Jun 11, 201922.2922.3521.8321.9421.82386,600
Jun 10, 201921.2222.0121.2222.0121.89268,000
Jun 07, 201920.7721.2620.6921.1321.02480,000
Jun 06, 201920.4621.0920.3521.0020.89419,300
Jun 05, 201921.0021.1020.2120.4220.31664,400
Jun 04, 201920.0120.9920.0120.9620.85454,800
Jun 03, 201919.5419.9319.3319.7319.62538,100
May 31, 201919.2519.4519.1519.3919.29696,700
May 30, 201919.3219.8019.3219.4819.38339,800
May 29, 201918.8619.3418.8019.3119.21471,700
May 28, 201919.1019.2118.8519.0418.94452,200
May 24, 201919.2019.3919.0419.0618.96280,500
May 23, 201919.3719.4318.9819.1419.04369,900
May 22, 201919.2919.7219.2719.6219.51388,200
May 21, 201919.5119.7519.3119.3219.22451,200
May 20, 201919.2519.6819.0219.1819.08414,900
May 17, 201919.8820.2519.6019.6419.53460,100
May 16, 201920.4420.5920.1420.1520.04495,100
May 15, 201920.0120.7219.9820.6020.49463,300
May 14, 201920.1220.4319.9520.1620.05717,000
May 13, 201920.7720.8719.7819.8519.74569,700
May 10, 201921.5021.8921.2721.3721.25444,100
May 09, 201921.9222.0921.4221.5421.42624,700
May 08, 201922.9923.0622.2522.2722.15415,500
May 07, 201922.9923.2822.6523.0022.88484,800
May 06, 201922.8523.4522.8023.3523.22435,900
May 03, 201922.7124.1622.7123.5523.42637,000
May 02, 201922.7823.2022.3422.6322.51457,000
May 01, 201923.5023.6022.7922.8522.73645,400
Apr 30, 201922.8023.5422.8023.2723.14352,100
Apr 29, 201923.5923.5922.9522.9622.84309,200
Apr 26, 201923.5323.6923.1123.6223.49277,400
Apr 25, 201924.4824.5523.6023.6723.54266,400
Apr 24, 201923.9524.8223.9524.3524.22370,400
Apr 23, 201923.9224.0923.7623.8723.74213,000
Apr 22, 201924.1924.3023.6723.7423.61348,100
Apr 18, 201924.6224.9924.1624.2924.16279,300
Apr 17, 201924.8924.9524.4424.5724.44365,200
Apr 16, 201923.9224.6823.8724.6824.55300,400
Apr 15, 201923.8523.9923.5023.8023.67343,200
Apr 12, 201923.9824.0023.7123.8723.74119,000
Apr 11, 201924.0424.1823.7223.7223.59182,700
Apr 10, 201923.8524.1223.7024.0123.88323,500
Apr 09, 201923.8224.0023.6923.8223.69315,400
Apr 08, 201923.8924.0423.6224.0223.89188,100
Apr 05, 201923.4323.8923.3123.8823.75368,200
Apr 04, 201923.1923.4123.1323.4023.27244,800
Apr 03, 201922.7323.4022.4823.1723.05370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...