Kulicke and Soffa Industries Inc

KLIC 
(NASDAQ) 
 

History: Kulicke and Soffa Industries

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
22.93
23.19
22.59
23.18
569,577
22.94
0
16/09/2019
22.80
23.32
22.61
22.92
282,130
22.98
0
13/09/2019
22.92
23.23
22.72
22.90
176,525
23.00
0
12/09/2019
23.16
23.16
22.49
22.83
145,383
22.84
0
11/09/2019
22.53
23.04
22.37
23.01
175,785
22.84
0
10/09/2019
22.12
22.66
21.86
22.49
213,618
22.37
0
09/09/2019
21.54
22.16
21.43
22.16
350,082
21.93
0
06/09/2019
21.58
21.82
21.32
21.37
139,750
21.49
0
05/09/2019
21.22
21.91
21.22
21.55
306,017
21.59
0
04/09/2019
20.70
20.96
20.68
20.91
440,860
20.89
0
03/09/2019
20.66
20.69
20.14
20.42
210,710
20.39
0
30/08/2019
20.92
21.05
20.77
20.83
208,426
20.85
0
29/08/2019
20.41
21.07
20.41
20.80
329,405
20.80
0
28/08/2019
19.39
20.14
19.34
20.11
337,482
19.96
0
27/08/2019
19.76
19.91
19.37
19.48
198,138
19.53
0
26/08/2019
20.24
20.24
19.59
19.66
172,737
19.76
0
23/08/2019
20.24
20.51
19.77
19.92
158,690
19.98
0
22/08/2019
20.79
20.92
20.30
20.46
178,163
20.55
0
21/08/2019
20.74
20.81
20.52
20.71
168,742
20.72
0
20/08/2019
20.80
20.81
20.48
20.48
192,373
20.53
0
19/08/2019
20.87
21.03
20.82
20.84
146,178
20.90
0
16/08/2019
20.35
20.64
20.27
20.56
267,602
20.51
0
15/08/2019
20.15
20.40
19.99
20.10
128,631
20.20
0
14/08/2019
20.63
20.83
20.00
20.00
359,117
20.50
0
13/08/2019
20.53
21.26
20.43
21.11
172,169
21.06
0
12/08/2019
20.72
20.98
20.64
20.64
145,076
20.73
0
09/08/2019
21.00
21.06
20.65
20.90
170,270
20.90
0
08/08/2019
21.02
21.48
20.22
21.22
190,774
21.22
0
07/08/2019
20.34
21.04
20.34
20.90
450,282
20.80
0
06/08/2019
21.65
21.68
20.31
20.61
346,988
20.66
0
05/08/2019
21.46
21.63
21.18
21.28
343,778
21.30
0
02/08/2019
22.08
22.65
21.68
22.18
618,093
22.06
0
01/08/2019
22.55
23.03
21.63
21.66
340,880
22.19
0
31/07/2019
23.14
23.19
22.46
22.63
370,599
22.72
0
30/07/2019
23.10
23.42
23.10
23.19
136,061
23.24
0
29/07/2019
23.23
23.41
23.11
23.26
184,200
23.22
0
26/07/2019
23.35
23.59
23.22
23.30
184,339
23.30
0
25/07/2019
24.04
24.15
23.19
23.24
261,137
23.46
0
24/07/2019
22.91
24.24
22.91
24.21
441,302
23.85
0
23/07/2019
22.40
22.92
22.25
22.84
360,738
22.68
0
22/07/2019
22.10
22.51
22.10
22.22
463,792
22.31
0
19/07/2019
22.30
22.53
21.93
21.95
271,933
22.08
0
18/07/2019
22.20
22.70
22.20
22.29
297,901
22.43
0
17/07/2019
21.94
22.35
21.85
22.20
272,233
22.20
0
16/07/2019
21.76
22.14
21.70
21.85
156,553
21.94
0
15/07/2019
21.73
21.92
21.46
21.80
199,845
21.70
0
12/07/2019
21.55
21.83
21.54
21.67
265,000
21.70
0
11/07/2019
21.39
21.59
21.22
21.52
1,106,300
21.35
0
10/07/2019
21.68
22.03
21.33
21.38
262,156
21.51
0
09/07/2019
21.35
21.44
21.27
21.37
367,219
21.34
0
08/07/2019
21.62
21.67
20.88
21.45
401,669
21.41
0
05/07/2019
22.30
22.58
22.24
22.54
125,879
22.45
0
03/07/2019
22.62
22.63
22.40
22.50
95,479
22.50
0
02/07/2019
23.16
23.23
22.49
22.56
177,407
22.65
0
01/07/2019
23.12
23.50
22.79
23.27
253,127
23.21
0
28/06/2019
22.69
22.90
22.46
22.55
233,112
22.64
0
27/06/2019
22.37
22.60
22.25
22.53
132,151
22.48
0
26/06/2019
22.17
22.43
22.15
22.28
142,492
22.32
0
25/06/2019
22.06
22.22
21.80
21.81
120,143
22.03
0
24/06/2019
22.43
22.50
22.06
22.10
327,240
22.30
0
21/06/2019
22.20
22.65
22.20
22.43
653,930
22.46
0
20/06/2019
22.29
22.74
22.14
22.39
223,010
22.38
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:16:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-19 07:16:11 - 2019-09-19 06:16:11 - 1000 - Website: OKAY