Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	356.47	379.25		378.80	2,277,731	+22.01(+6.17%)
Jan 28, 2022	343.07	357.07	334.78	356.79	2,169,998	+4.72(+1.34%)
Jan 27, 2022	365.69	368.65	349.30	352.07	3,161,596	-18.29(-4.94%)
Jan 26, 2022	373.46	387.34	364.12	370.37	2,443,807	+10.21(+2.83%)
Jan 25, 2022	367.85	371.73	359.71	360.16	1,830,039	-20.43(-5.37%)
Jan 24, 2022	357.80	382.99	353.14	380.58	3,402,238	+17.58(+4.84%)
Jan 21, 2022	368.83	378.05	360.67	363.00	1,988,322	-9.97(-2.67%)
Jan 20, 2022	389.25	396.66	372.04	372.97	1,621,608	-9.64(-2.52%)
Jan 19, 2022	406.54	410.52	382.28	382.62	1,553,156	-19.26(-4.79%)
Jan 18, 2022	425.40	425.39	400.93	401.88	1,757,449	-31.16(-7.20%)
Jan 14, 2022				433.04	0	+22.89(+5.58%)
Jan 13, 2022	434.25	444.83	409.11	410.15	2,353,670	-12.05(-2.85%)
Jan 12, 2022	418.07	425.24	418.07	422.19	1,246,219	+8.03(+1.94%)
Jan 11, 2022	403.70	414.42	399.46	414.17	1,046,604	+6.69(+1.64%)
Jan 10, 2022	399.18	408.24	393.82	407.47	1,378,174	+1.77(+0.44%)
Jan 07, 2022	418.25	423.82	405.00	405.70	1,186,936	-14.90(-3.54%)
Jan 06, 2022	409.32	423.35	406.54	420.60	1,303,585	+11.17(+2.73%)
Jan 05, 2022	420.54	423.39	408.40	409.43	1,205,836	-10.22(-2.43%)
Jan 04, 2022	422.70	425.09	406.37	419.64	991,602	-3.75(-0.88%)

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.