Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.247 4.276 4.179 4.218 808,159 +0.00(+0.00%)
Dec 29, 2011 4.266 4.324 4.179 4.218 1,290,563 -0.04(-0.91%)
Dec 28, 2011 4.363 4.372 4.256 4.256 579,862 -0.10(-2.22%)
Dec 27, 2011 4.353 4.401 4.305 4.353 384,852 -0.02(-0.44%)
Dec 23, 2011 4.353 4.430 4.295 4.372 510,158 +0.26(+6.35%)
Dec 21, 2011 4.150 4.189 4.092 4.111 920,205 -0.08(-1.85%)
Dec 20, 2011 4.034 4.198 4.014 4.189 2,137,264 +0.24(+6.13%)
Dec 19, 2011 4.043 4.082 3.947 3.947 1,062,065 -0.07(-1.69%)
Dec 16, 2011 4.043 4.102 3.947 4.014 2,412,551 +0.01(+0.24%)
Dec 15, 2011 4.024 4.063 3.937 4.005 1,297,488 +0.05(+1.22%)
Dec 14, 2011 4.014 4.102 3.956 3.956 1,986,601 -0.07(-1.68%)
Dec 13, 2011 4.160 4.266 4.024 4.024 2,313,364 -0.10(-2.35%)
Dec 12, 2011 4.372 4.459 4.106 4.121 2,415,067 -0.32(-7.19%)
Dec 09, 2011 4.421 4.479 4.363 4.440 2,220,745 +0.04(+0.88%)
Dec 08, 2011 4.508 4.585 4.401 4.401 1,319,590 -0.18(-4.01%)
Dec 07, 2011 4.459 4.614 4.450 4.585 1,156,627 +0.07(+1.50%)
Dec 06, 2011 4.430 4.566 4.430 4.517 1,836,370 +0.08(+1.74%)
Dec 05, 2011 4.527 4.580 4.382 4.440 1,840,803 +0.00(+0.00%)
Dec 02, 2011 4.382 4.498 4.382 4.440 1,791,269 +0.12(+2.68%)
Dec 01, 2011 4.266 4.421 4.247 4.324 1,830,611 +0.03(+0.68%)
Nov 30, 2011 3.995 4.314 3.976 4.295 2,610,357 +0.33(+8.29%)
Nov 29, 2011 4.150 4.210 3.927 3.966 2,494,970 -0.22(-5.31%)
Nov 28, 2011 4.150 4.218 4.072 4.189 1,357,044 +0.17(+4.34%)
Nov 25, 2011 4.043 4.179 4.014 4.014 634,102 -0.04(-0.95%)
Nov 23, 2011 4.208 4.247 4.053 4.053 1,882,336 -0.19(-4.56%)
Nov 22, 2011 4.363 4.430 4.247 4.247 1,390,513 -0.10(-2.23%)
Nov 21, 2011 4.372 4.440 4.305 4.343 1,448,967 -0.14(-3.02%)
Nov 18, 2011 4.488 4.556 4.440 4.479 1,379,525 +0.01(+0.22%)
Nov 17, 2011 4.595 4.663 4.401 4.469 1,936,493 -0.13(-2.74%)
Nov 16, 2011 4.595 4.769 4.566 4.595 1,180,669 -0.08(-1.66%)
Nov 15, 2011 4.595 4.711 4.546 4.672 1,125,181 +0.05(+1.05%)
Nov 14, 2011 4.798 4.837 4.605 4.624 931,879 -0.22(-4.59%)
Nov 11, 2011 4.750 4.866 4.740 4.846 1,062,191 +0.15(+3.30%)
Nov 10, 2011 4.605 4.721 4.517 4.692 1,948,684 +0.15(+3.41%)
Nov 09, 2011 4.682 4.769 4.527 4.537 3,520,085 -0.28(-5.82%)
Nov 08, 2011 4.837 4.924 4.740 4.817 2,473,533 +0.03(+0.61%)
Nov 07, 2011 4.895 4.943 4.721 4.788 1,472,977 -0.12(-2.37%)
Nov 04, 2011 4.730 4.953 4.721 4.904 1,482,490 +0.10(+2.01%)
Nov 03, 2011 4.692 4.817 4.595 4.808 1,413,789 +0.18(+3.97%)
Nov 02, 2011 4.634 4.692 4.537 4.624 2,291,639 +0.08(+1.70%)
Nov 01, 2011 4.508 4.653 4.479 4.546 1,534,152 -0.14(-2.89%)
Oct 31, 2011 4.546 4.740 4.508 4.682 2,875,151 +0.07(+1.47%)
Oct 28, 2011 4.517 4.653 4.421 4.614 4,382,484 -0.28(-5.73%)
Oct 27, 2011 4.914 4.996 4.808 4.895 3,548,987 +0.17(+3.69%)
Oct 26, 2011 4.721 4.779 4.479 4.721 3,290,011 +0.10(+2.09%)
Oct 25, 2011 4.663 4.750 4.624 4.624 1,984,874 -0.11(-2.25%)
Oct 24, 2011 4.585 4.885 4.585 4.730 2,457,665 +0.17(+3.82%)
Oct 21, 2011 4.682 4.682 4.508 4.556 3,694,043 -0.01(-0.21%)
Oct 20, 2011 4.595 4.663 4.450 4.566 2,272,265 -0.05(-1.05%)
Oct 19, 2011 4.643 4.692 4.585 4.614 2,030,068 -0.03(-0.62%)
Oct 18, 2011 4.614 4.701 4.546 4.643 1,425,270 +0.07(+1.48%)
Oct 17, 2011 4.653 4.663 4.556 4.575 1,019,352 -0.13(-2.67%)
Oct 14, 2011 4.750 4.837 4.663 4.701 1,944,608 +0.01(+0.21%)
Oct 13, 2011 4.634 4.730 4.565 4.692 2,286,346 +0.02(+0.41%)
Oct 12, 2011 4.721 4.788 4.643 4.672 1,345,433 +0.01(+0.21%)
Oct 11, 2011 4.575 4.711 4.546 4.663 1,213,567 +0.07(+1.47%)
Oct 10, 2011 4.546 4.614 4.508 4.595 2,787,908 +0.15(+3.26%)
Oct 07, 2011 4.634 4.638 4.363 4.450 2,701,018 -0.16(-3.56%)
Oct 06, 2011 4.571 4.634 4.372 4.614 1,938,707 +0.19(+4.38%)
Oct 05, 2011 4.363 4.498 4.266 4.421 2,908,386 +0.04(+0.88%)
Oct 04, 2011 4.082 4.392 4.082 4.382 3,282,779 +0.25(+6.09%)
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.