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 (%)
Feb 27, 2009 1.819 1.838 1.548 1.654 3,459,205 -0.18(-10.00%)
Feb 26, 2009 1.954 1.973 1.838 1.838 1,658,852 -0.02(-1.04%)
Feb 25, 2009 1.973 2.031 1.838 1.857 2,482,851 -0.08(-4.00%)
Feb 24, 2009 1.896 2.012 1.799 1.935 3,329,495 +0.06(+3.09%)
Feb 23, 2009 2.225 2.244 1.877 1.877 1,885,470 -0.27(-12.61%)
Feb 20, 2009 2.177 2.283 2.080 2.147 1,651,342 -0.02(-0.89%)
Feb 19, 2009 2.592 2.592 2.167 2.167 1,323,764 -0.33(-13.18%)
Feb 18, 2009 2.563 2.651 2.486 2.496 2,012,570 -0.06(-2.27%)
Feb 17, 2009 2.631 2.738 2.496 2.554 1,813,143 -0.15(-5.38%)
Feb 13, 2009 2.457 2.786 2.447 2.699 2,078,469 +0.02(+0.72%)
Feb 12, 2009 2.603 2.709 2.437 2.680 1,169,585 +0.16(+6.54%)
Feb 11, 2009 2.573 2.796 2.457 2.515 1,487,325 -0.05(-1.89%)
Feb 10, 2009 2.805 2.902 2.544 2.563 1,152,907 -0.22(-7.99%)
Feb 09, 2009 2.776 2.854 2.709 2.786 1,085,113 -0.01(-0.35%)
Feb 06, 2009 2.651 2.825 2.651 2.796 1,371,175 +0.15(+5.86%)
Feb 05, 2009 2.476 2.776 2.447 2.641 1,457,665 +0.14(+5.41%)
Feb 04, 2009 2.399 2.563 2.360 2.505 1,250,953 +0.11(+4.44%)
Feb 03, 2009 2.380 2.438 2.322 2.399 871,952 +0.05(+2.06%)
Feb 02, 2009 2.235 2.380 2.177 2.351 1,699,632 +0.11(+4.74%)
Jan 30, 2009 2.399 2.467 2.244 2.244 881,505 -0.13(-5.31%)
Jan 29, 2009 2.476 2.515 2.331 2.370 1,002,025 -0.09(-3.54%)
Jan 28, 2009 2.544 2.592 2.447 2.457 1,784,892 +0.02(+0.79%)
Jan 27, 2009 2.438 2.496 2.360 2.438 850,027 +0.07(+2.86%)
Jan 26, 2009 2.418 2.515 2.322 2.370 930,153 -0.04(-1.61%)
Jan 23, 2009 2.177 2.515 2.118 2.409 1,328,005 +0.18(+8.26%)
Jan 22, 2009 2.264 2.322 2.060 2.225 1,261,758 -0.07(-2.95%)
Jan 21, 2009 2.341 2.447 2.128 2.293 1,696,191 -0.01(-0.42%)
Jan 20, 2009 2.563 2.670 2.302 2.302 1,120,886 -0.31(-11.85%)
Jan 16, 2009 2.709 2.825 2.515 2.612 1,397,268 -0.06(-2.17%)
Jan 15, 2009 2.467 2.680 2.302 2.670 1,824,982 +0.19(+7.81%)
Jan 14, 2009 2.641 2.699 2.447 2.476 1,449,926 -0.23(-8.57%)
Jan 13, 2009 2.757 2.854 2.641 2.709 1,790,205 -0.05(-1.75%)
Jan 12, 2009 2.709 2.854 2.563 2.757 2,342,961 +0.03(+1.06%)
Jan 09, 2009 2.970 2.989 2.631 2.728 2,295,993 -0.24(-8.14%)
Jan 08, 2009 2.786 2.999 2.738 2.970 2,230,919 +0.15(+5.50%)
Jan 07, 2009 2.979 2.979 2.680 2.815 2,673,104 -0.19(-6.43%)
Jan 06, 2009 2.505 3.124 2.438 3.008 3,032,645 +0.52(+21.01%)
Jan 05, 2009 2.293 2.534 2.128 2.486 2,074,314 +0.22(+9.83%)
Jan 02, 2009 2.157 2.302 2.041 2.264 1,270,185 +0.15(+7.34%)
Dec 31, 2008 1.983 2.147 1.983 2.109 1,278,119 +0.10(+4.81%)
Dec 30, 2008 1.838 2.012 1.838 2.012 1,355,195 +0.22(+12.43%)
Dec 29, 2008 1.799 1.848 1.780 1.790 634,177 +0.01(+0.54%)
Dec 26, 2008 1.799 1.828 1.751 1.780 468,457 -0.01(-0.54%)
Dec 24, 2008 1.877 1.886 1.741 1.790 868,483 -0.08(-4.15%)
Dec 23, 2008 1.915 1.954 1.799 1.867 926,912 -0.09(-4.46%)
Dec 22, 2008 2.070 2.070 1.857 1.954 1,376,550 -0.02(-0.98%)
Dec 19, 2008 2.031 2.109 1.935 1.973 1,993,645 -0.01(-0.49%)
Dec 18, 2008 2.109 2.176 1.925 1.983 1,972,722 -0.10(-4.65%)
Dec 17, 2008 2.293 2.331 2.041 2.080 2,711,856 -0.25(-10.79%)
Dec 16, 2008 2.399 2.467 2.206 2.331 2,689,877 -0.04(-1.63%)
Dec 15, 2008 2.486 2.573 2.370 2.370 1,915,700 -0.06(-2.39%)
Dec 12, 2008 2.118 2.496 2.080 2.428 1,990,211 +0.25(+11.56%)
Dec 11, 2008 2.264 2.312 2.167 2.177 2,300,978 +0.01(+0.45%)
Dec 10, 2008 2.099 2.293 2.051 2.167 1,960,368 +0.09(+4.19%)
Dec 09, 2008 1.983 2.196 1.954 2.080 2,502,125 +0.15(+7.50%)
Dec 08, 2008 2.031 2.051 1.896 1.935 3,175,343 +0.04(+2.04%)
Dec 05, 2008 1.838 1.935 1.635 1.896 3,938,878 +0.08(+4.26%)
Dec 04, 2008 1.935 1.983 1.790 1.819 1,718,456 -0.08(-4.08%)
Dec 03, 2008 1.905 1.983 1.886 1.896 2,052,658 +0.01(+0.51%)
Dec 02, 2008 1.867 1.964 1.838 1.886 2,985,315 +0.06(+3.17%)
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.