KLA-Tencor Corp (NQ: KLAC )

445.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 412.66 418.43 405.82 408.13 1,548,627 -5.71(-1.38%)
Nov 29, 2021 402.81 414.61 398.96 413.84 1,084,456 +14.88(+3.73%)
Nov 26, 2021 406.71 410.10 397.04 398.96 756,305 -14.34(-3.47%)
Nov 24, 2021 410.39 413.35 401.12 413.30 730,530 +1.32(+0.32%)
Nov 23, 2021 407.14 412.36 400.80 411.98 1,161,595 +4.08(+1.00%)
Nov 22, 2021 423.91 427.23 407.39 407.90 1,604,305 -14.48(-3.43%)
Nov 19, 2021 422.03 426.84 420.87 422.38 746,344 -0.86(-0.20%)
Nov 18, 2021 422.83 423.29 417.36 423.24 887,695 +3.40(+0.81%)
Nov 17, 2021 421.77 424.05 417.59 419.84 1,476,144 -3.36(-0.79%)
Nov 16, 2021 413.01 424.02 411.17 423.20 1,119,642 +10.14(+2.45%)
Nov 15, 2021 418.00 418.85 410.53 413.06 654,176 -0.22(-0.05%)
Nov 12, 2021 412.47 417.34 409.80 413.28 627,402 +0.49(+0.12%)
Nov 11, 2021 410.21 414.22 408.00 412.79 620,149 +8.44(+2.09%)
Nov 10, 2021 410.04 404.35 1,169,511 -12.76(-3.06%)
Nov 09, 2021 412.93 417.60 410.42 417.11 837,737 +4.27(+1.03%)
Nov 08, 2021 416.75 419.33 410.59 412.84 1,246,683 -3.89(-0.93%)
Nov 05, 2021 410.32 418.40 405.63 416.73 1,655,537 +7.65(+1.87%)
Nov 04, 2021 394.08 409.65 393.67 409.08 1,703,313 +15.41(+3.91%)
Nov 03, 2021 390.00 393.87 383.06 393.67 1,236,921 +4.92(+1.27%)
Nov 02, 2021 381.04 388.82 381.01 388.75 1,186,406 +8.49(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.