Quantcast
KLIC

Historical Stock Prices

$22.14
*  
0.79
3.45%
Get KLIC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 22.84 22.85 22.09 22.14 293,529
03/21/2019 22.45 23.27 22.23 22.93 305,920
03/20/2019 22.67 22.76 22.21 22.38 216,699
03/19/2019 22.74 22.91 22.62 22.68 237,975
03/18/2019 23.01 23.06 22.53 22.68 225,598
03/15/2019 22.71 23.47 22.71 22.99 878,524
03/14/2019 22.69 23.03 22.66 22.71 168,025
03/13/2019 23.18 23.18 22.67 22.69 274,979
03/12/2019 23.4 23.4 22.98 23.04 377,419
03/11/2019 22.86 23.4 22.74 23.38 445,281
03/08/2019 22.56 22.82 22.495 22.7 191,327
03/07/2019 23.18 23.315 22.74 22.76 283,668
03/06/2019 24 24.01 23.33 23.33 570,440
03/05/2019 23.8 23.9 23.585 23.81 281,022
03/04/2019 23.6 23.88 23.4 23.8 461,046
03/01/2019 23.53 23.7 23.36 23.44 284,357
02/28/2019 23.18 23.43 23.02 23.32 235,158
02/27/2019 23.54 23.54 23.01 23.3 229,596
02/26/2019 23.73 23.97 23.52 23.57 225,753
02/25/2019 23.77 24.13 23.77 23.83 297,563
02/22/2019 23.43 23.57 23.2 23.57 316,348
02/21/2019 23.54 23.54 23.15 23.35 558,296
02/20/2019 22.9 23.62 22.63 23.59 591,299
02/19/2019 22.37 23.02 22.3501 22.88 400,508
02/15/2019 22.52 22.533 22.17 22.4 429,454
02/14/2019 22.06 22.64 22.06 22.47 404,041
02/13/2019 22.25 22.365 22.095 22.11 313,329
02/12/2019 21.8 22.34 21.76 22.18 382,575
02/11/2019 21.6 21.76 21.315 21.62 291,351
02/08/2019 21.63 21.73 21 21.6 429,665
02/07/2019 22.14 22.275 21.73 21.86 752,399
02/06/2019 22.28 22.78 22.07 22.4 615,408
02/05/2019 21.83 22.16 21.69 22.09 747,735
02/04/2019 21.89 22.05 21.29 21.86 1,233,734
02/01/2019 20.88 22.5 20.88 22.01 1,228,560
01/31/2019 21.65 22.62 20.765 22.53 887,065
01/30/2019 21.25 21.63 20.67 21.57 812,453
01/29/2019 21.52 21.71 20.83 20.93 622,171
01/28/2019 21.15 21.96 21 21.59 521,612
01/25/2019 21.46 22 21.31 21.63 468,856
01/24/2019 20.48 21.7 20.31 21.23 588,785
01/23/2019 20.77 20.77 19.66 19.93 786,722
01/22/2019 21.62 21.7 20.57 20.62 681,822
01/18/2019 22.04 22.17 21.67 21.79 936,062
01/17/2019 21.48 22.04 21.268 21.89 410,948
01/16/2019 21.51 21.94 21.3923 21.61 408,059
01/15/2019 21.4 21.56 20.99 21.51 317,120
01/14/2019 21.28 21.61 21.0849 21.33 376,497
01/11/2019 21.17 21.728 21.16 21.5 277,309
01/10/2019 20.87 21.445 20.76 21.31 334,850
01/09/2019 20.67 21.24 20.6 21.01 743,003
01/08/2019 20.47 20.68 20.134 20.58 402,576
01/07/2019 20.23 20.84 20.16 20.35 366,640
01/04/2019 19.4 20.17 19.24 20.02 414,016
01/03/2019 19.85 20 19.12 19.12 617,840
01/02/2019 19.89 20.475 19.7 20.28 492,938
12/31/2018 20.19 20.42 20.07 20.27 373,837
12/28/2018 19.75 20.43 19.58 20.01 414,384
12/27/2018 19.08 19.69 19.08 19.59 408,887
12/26/2018 18.17 19.38 17.92 19.37 464,506
12/24/2018 18.26 18.69 17.79 18.09 289,375
*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?

Smart Portfolio