KLIC

Kulicke and Soffa Industries, Inc. Historical Stock Prices

$11.69
*  
0.14
1.18%
Get KLIC Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  11.75  11.78  11.61  11.69 422,018
07/06/2015 11.75 11.78 11.61 11.69 422,296
07/02/2015 11.8 11.91 11.77 11.83 339,909
07/01/2015 11.81 11.945 11.74 11.75 408,373
06/30/2015 11.95 11.9899 11.655 11.71 618,195
06/29/2015 12.08 12.13 11.88 11.9 332,719
06/26/2015 12.26 12.39 12.16 12.21 372,407
06/25/2015 12.48 12.54 12.25 12.29 438,118
06/24/2015 12.46 12.59 12.37 12.4 348,361
06/23/2015 12.47 12.51 12.34 12.46 612,255
06/22/2015 12.51 12.58 12.36 12.41 515,200
06/19/2015 12.53 12.59 12.35 12.41 534,520
06/18/2015 12.46 12.58 12.41 12.49 685,660
06/17/2015 12.57 12.7193 12.43 12.49 684,353
06/16/2015 12.56 12.69 12.52 12.6 447,605
06/15/2015 12.63 12.64 12.36 12.56 486,832
06/12/2015 12.79 12.85 12.71 12.71 335,690
06/11/2015 13.02 13.05 12.79 12.79 412,911
06/10/2015 12.91 13.04 12.8218 12.95 669,564
06/09/2015 12.84 12.945 12.825 12.89 427,418
06/08/2015 13.1 13.15 12.88 12.9 617,636
06/05/2015 13.24 13.255 12.98 13.1 695,831
06/04/2015 13.4 13.465 13.24 13.25 850,170
06/03/2015 13.29 13.48 13.29 13.41 731,515
06/02/2015 13.06 13.36 12.97 13.21 955,212
06/01/2015 13.27 13.36 13.09 13.13 845,887
05/29/2015 13.22 13.395 13.11 13.26 660,791
05/28/2015 13.23 13.44 13.1744 13.23 790,832
05/27/2015 13.09 13.42 13.045 13.29 842,969
05/26/2015 13.06 13.1687 12.89 13.02 823,385
05/22/2015 13.08 13.3162 13.07 13.19 512,309
05/21/2015 13.01 13.22 13.01 13.14 759,109
05/20/2015 13.09 13.15 12.88 13.05 690,437
05/19/2015 13.1 13.16 13.04 13.04 687,005
05/18/2015 13.12 13.2 13.04 13.13 744,879
05/15/2015 13.02 13.22 13.02 13.07 538,428
05/14/2015 12.85 13.08 12.75 13.07 820,457
05/13/2015 13 13.189 12.76 12.82 1,354,988
05/12/2015 13.51 13.51 13 13.02 991,376
05/11/2015 13.5 13.68 13.42 13.62 651,831
05/08/2015 13.42 13.59 13.37 13.51 1,259,085
05/07/2015 13.18 13.48 13.11 13.34 1,015,884
05/06/2015 13.61 13.71 13.17 13.21 1,082,437
05/05/2015 14.49 14.7 13.43 13.53 3,324,866
05/04/2015 15.6 15.68 15.44 15.58 415,987
05/01/2015 15.22 15.63 15.19 15.61 336,221
04/30/2015 15.28 15.35 15.08 15.11 620,509
04/29/2015 15.52 15.6 15.22 15.38 605,480
04/28/2015 15.43 15.62 15.23 15.55 422,627
04/27/2015 15.56 15.66 15.35 15.41 404,417
04/24/2015 15.65 15.72 15.41 15.49 563,603
04/23/2015 15.58 15.76 15.57 15.68 468,269
04/22/2015 15.68 15.73 15.5 15.66 518,084
04/21/2015 15.73 15.73 15.53 15.65 262,052
04/20/2015 15.66 15.76 15.57 15.61 337,135
04/17/2015 15.74 15.75 15.41 15.61 357,897
04/16/2015 15.85 15.91 15.73 15.86 352,512
04/15/2015 15.96 16.075 15.82 15.97 506,610
04/14/2015 15.84 15.95 15.7 15.93 479,976
04/13/2015 15.75 15.88 15.7 15.83 324,009
04/10/2015 15.7 15.88 15.68 15.79 214,256
04/09/2015 15.64 15.77 15.56 15.69 232,614
04/08/2015 15.53 15.79 15.4401 15.69 407,063
04/07/2015 15.52 15.66 15.47 15.53 444,310
04/06/2015 15.69 15.76 15.53 15.58 410,964
*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?