KLIC

Kulicke and Soffa Industries, Inc. Historical Stock Prices

$15.63
*  
0.20
1.26%
Get KLIC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading KLIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.88  15.94  15.51  15.63 539,032
03/31/2015 15.88 15.94 15.51 15.63 539,794
03/30/2015 15.58 15.92 15.431 15.83 489,860
03/27/2015 15.19 15.57 15.05 15.54 551,005
03/26/2015 15.35 15.53 14.67 15.32 1,074,707
03/25/2015 16.09 16.25 15.59 15.6 492,035
03/24/2015 16.32 16.32 16.02 16.1 191,959
03/23/2015 16.05 16.4 16.05 16.3 272,620
03/20/2015 16.25 16.25 15.92 16.09 682,074
03/19/2015 16.04 16.12 15.89 16.095 265,962
03/18/2015 15.94 16.07 15.76 16.06 380,428
03/17/2015 16.11 16.19 15.97 16 410,203
03/16/2015 16.21 16.37 16.04 16.2 1,002,533
03/13/2015 16.1 16.14 15.8701 16.105 258,209
03/12/2015 15.88 16.08 15.8 16.06 216,865
03/11/2015 15.99 16.06 15.81 15.98 553,759
03/10/2015 15.98 16.16 15.82 15.99 325,806
03/09/2015 16.15 16.24 15.99 16.16 417,038
03/06/2015 15.96 16.17 15.96 16.11 289,003
03/05/2015 16.23 16.3 16.03 16.06 259,119
03/04/2015 16.12 16.289 15.99 16.2 398,831
03/03/2015 16.23 16.39 16.11 16.17 747,752
03/02/2015 16.09 16.53 15.99 16.325 797,544
02/27/2015 16 16.08 15.8 16 701,655
02/26/2015 16.28 16.348 16.02 16.095 354,555
02/25/2015 16.49 16.54 16.21 16.28 426,115
02/24/2015 16.15 16.53 16.1 16.51 557,256
02/23/2015 16.06 16.176 15.95 16.1 263,564
02/20/2015 15.85 16.1 15.84 16.06 520,543
02/19/2015 15.97 16.07 15.8599 15.92 189,120
02/18/2015 15.99 16.06 15.74 16.04 487,194
02/17/2015 16.01 16.06 15.88 15.92 485,410
02/13/2015 16.27 16.385 15.96 16 491,817
02/12/2015 16.29 16.5 16.25 16.3 281,184
02/11/2015 16.32 16.364 15.98 16.25 472,744
02/10/2015 15.85 16.49 15.64 16.4 614,488
02/09/2015 15.85 15.9946 15.59 15.76 227,630
02/06/2015 15.88 16.01 15.8 15.88 377,539
02/05/2015 15.95 15.9801 15.75 15.92 327,262
02/04/2015 15.56 15.86 15.55 15.76 275,235
02/03/2015 15.65 15.86 15.6 15.78 333,762
02/02/2015 15.33 15.68 14.8301 15.63 658,342
01/30/2015 15.73 15.9 15.14 15.17 739,206
01/29/2015 15.8 16.04 15.55 15.81 828,898
01/28/2015 15.1 15.99 15.1 15.75 1,607,781
01/27/2015 14.64 14.74 14.48 14.6 227,608
01/26/2015 14.53 14.87 14.48 14.84 306,557
01/23/2015 14.52 14.65 14.5 14.54 146,620
01/22/2015 14.25 14.59 14.05 14.525 364,260
01/21/2015 14.36 14.54 14.085 14.21 437,919
01/20/2015 14.43 14.53 14.36 14.36 404,090
01/16/2015 14.01 14.47 13.97 14.43 220,791
01/15/2015 14.17 14.32 14.03 14.04 413,209
01/14/2015 13.98 14.36 13.81 14.17 325,096
01/13/2015 14.61 14.765 14.07 14.27 578,539
01/12/2015 14.66 14.69 14.39 14.43 302,497
01/09/2015 14.55 14.66 14.3 14.45 231,262
01/08/2015 14.16 14.69 14.16 14.61 571,227
01/07/2015 14.05 14.09 13.95 14.07 265,551
01/06/2015 14.35 14.35 13.9 13.93 531,221
01/05/2015 14.27 14.28 14.04 14.27 591,245
01/02/2015 14.55 14.7 14.14 14.39 316,976
12/31/2014 14.7 14.7 14.42 14.46 196,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?