Historical Data for Kulicke and Soffa Industries Inc. (KLIC)

$ 27.00   -0.01 (-0.04%) Volume: 448.16k 4:00 PM EDT 20-Oct-2020
After Hours:  $ 27.00 0.00 (0.00%) Volume: 135.61k 4:03 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 27.16 27.325 26.79 27.00 321.56k -0.01 -0.04% 27.00 8.67m 2,558
10/19/20 26.91 27.35 26.89 27.01 331.52k 0.16 0.60% 27.01 8.99m 4,341
10/16/20 26.82 27.07 26.71 26.85 306.56k -0.08 -0.30% 26.85 8.24m 3,103
10/15/20 26.39 26.99 26.00 26.93 348.11k 0.01 0.04% 26.93 9.33m 4,131
10/14/20 27.48 27.59 26.45 26.92 526.74k -0.55 -2.00% 26.92 14.16m 6,650
10/13/20 25.13 27.66 25.10 27.47 797.63k 2.29 9.09% 27.47 21.4m 7,484
10/12/20 25.20 25.32 24.72 25.18 327.54k 0.10 0.40% 25.18 8.19m 2,624
10/09/20 24.83 25.50 24.55 25.08 554.47k 0.53 2.16% 25.08 13.97m 5,977
10/08/20 24.00 24.59 23.85 24.55 362.51k 0.67 2.81% 24.55 8.8m 3,500
10/07/20 24.11 24.46 23.64 23.88 493.94k -0.04 -0.17% 23.88 11.81m 4,862
10/06/20 23.29 24.46 23.26 23.92 587.23k 0.72 3.10% 23.92 14.04m 5,968
10/05/20 22.04 23.23 22.04 23.20 466.95k 1.31 5.98% 23.20 10.69m 4,372
10/02/20 22.10 22.40 21.87 21.89 532.37k -0.81 -3.57% 21.89 11.74m 5,121
10/01/20 22.53 22.79 22.50 22.70 280.54k 0.30 1.34% 22.70 6.36m 3,677
09/30/20 22.58 22.80 22.22 22.40 400.36k -0.24 -1.06% 22.40 9m 3,828
09/29/20 22.61 22.97 22.61 22.64 688.84k 0.10 0.44% 22.64 15.65m 2,953
09/28/20 22.30 23.04 22.13 22.54 473.07k 0.45 2.04% 22.54 10.66m 4,322
09/25/20 22.15 22.28 21.8625 22.09 255.81k -0.24 -1.07% 22.09 5.65m 3,384
09/24/20 21.91 22.63 21.88 22.33 224.81k 0.339991 1.55% 22.33 5.02m 3,352
09/23/20 22.79 23.01 22.10 22.11 260.88k -0.60669 -2.68% 21.99 5.85m 3,878
09/22/20 22.92 23.10 22.20 22.72 204.23k -0.049728 -0.22% 22.5967 4.61m 3,042
09/21/20 22.84 23.02 22.56 22.77 292.38k -0.407775 -1.77% 22.6464 6.66m 3,590