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 (%)
Mar 28, 2013 3.886 3.886 3.780 3.867 1,074,598 +0.00(+0.00%)
Mar 27, 2013 3.886 3.886 3.838 3.867 467,725 -0.06(-1.48%)
Mar 26, 2013 3.935 3.964 3.906 3.925 346,314 +0.00(+0.00%)
Mar 25, 2013 3.964 4.002 3.915 3.925 362,835 -0.05(-1.22%)
Mar 22, 2013 4.012 4.012 3.915 3.973 831,803 -0.03(-0.72%)
Mar 21, 2013 3.944 4.041 3.944 4.002 772,644 +0.01(+0.24%)
Mar 20, 2013 3.906 4.002 3.886 3.993 1,122,425 +0.11(+2.74%)
Mar 19, 2013 3.925 3.925 3.857 3.886 801,000 -0.04(-0.99%)
Mar 18, 2013 3.954 3.973 3.901 3.925 654,614 -0.11(-2.64%)
Mar 15, 2013 4.060 4.089 3.988 4.031 977,186 -0.05(-1.18%)
Mar 14, 2013 4.041 4.099 4.041 4.080 709,878 +0.06(+1.44%)
Mar 13, 2013 4.022 4.060 3.983 4.022 449,653 +0.00(+0.00%)
Mar 12, 2013 4.060 4.089 4.012 4.022 643,747 -0.06(-1.42%)
Mar 11, 2013 4.060 4.109 4.022 4.080 435,717 +0.01(+0.24%)
Mar 08, 2013 4.109 4.142 4.036 4.070 624,677 +0.01(+0.24%)
Mar 07, 2013 4.022 4.070 4.002 4.060 1,386,940 +0.05(+1.20%)
Mar 06, 2013 3.983 4.060 3.973 4.012 1,315,515 +0.05(+1.22%)
Mar 05, 2013 3.867 3.993 3.867 3.964 1,560,731 +0.11(+2.76%)
Mar 04, 2013 3.925 3.935 3.809 3.857 1,915,695 -0.07(-1.72%)
Mar 01, 2013 3.906 3.944 3.819 3.925 1,404,582 +0.00(+0.00%)
Feb 28, 2013 3.964 4.012 3.896 3.925 1,228,226 -0.04(-0.98%)
Feb 27, 2013 4.051 4.080 3.964 3.964 3,151,020 -0.09(-2.15%)
Feb 26, 2013 4.060 4.176 3.993 4.051 1,669,553 +0.02(+0.48%)
Feb 25, 2013 4.273 4.273 4.012 4.031 2,094,696 -0.21(-5.01%)
Feb 22, 2013 4.283 4.312 4.138 4.244 402,080 +0.00(+0.00%)
Feb 21, 2013 4.437 4.437 4.109 4.244 1,244,456 -0.22(-4.98%)
Feb 20, 2013 4.631 4.679 4.447 4.466 528,681 -0.17(-3.75%)
Feb 19, 2013 4.708 4.747 4.611 4.640 441,534 -0.06(-1.23%)
Feb 15, 2013 4.824 4.838 4.689 4.698 536,588 -0.09(-1.82%)
Feb 14, 2013 4.785 4.872 4.495 4.785 1,557,042 -0.04(-0.80%)
Feb 13, 2013 4.669 4.843 4.640 4.824 1,028,921 +0.15(+3.31%)
Feb 12, 2013 4.534 4.689 4.524 4.669 363,599 +0.15(+3.43%)
Feb 11, 2013 4.495 4.524 4.457 4.515 441,434 +0.00(+0.00%)
Feb 08, 2013 4.486 4.592 4.361 4.515 420,666 +0.00(+0.00%)
Feb 07, 2013 4.544 4.563 4.466 4.515 258,444 -0.01(-0.21%)
Feb 06, 2013 4.544 4.563 4.495 4.524 278,653 +0.03(+0.65%)
Feb 04, 2013 4.640 4.689 4.486 4.495 549,049 -0.18(-3.93%)
Feb 01, 2013 4.476 4.698 4.476 4.679 651,334 +0.20(+4.54%)
Jan 31, 2013 4.418 4.481 4.341 4.476 679,232 +0.07(+1.54%)
Jan 30, 2013 4.515 4.592 4.389 4.408 650,980 -0.13(-2.77%)
Jan 29, 2013 4.573 4.602 4.524 4.534 420,004 -0.06(-1.26%)
Jan 28, 2013 4.621 4.718 4.558 4.592 528,276 -0.03(-0.63%)
Jan 25, 2013 4.631 4.785 4.592 4.621 898,678 +0.01(+0.21%)
Jan 24, 2013 4.486 4.631 4.466 4.611 1,058,890 +0.12(+2.58%)
Jan 23, 2013 4.379 4.515 4.360 4.495 708,379 +0.08(+1.75%)
Jan 22, 2013 4.457 4.476 4.336 4.418 680,318 -0.03(-0.65%)
Jan 18, 2013 4.524 4.640 4.437 4.447 995,897 -0.10(-2.13%)
Jan 17, 2013 4.505 4.544 4.486 4.544 352,468 +0.05(+1.08%)
Jan 16, 2013 4.476 4.534 4.466 4.495 431,049 +0.00(+0.00%)
Jan 15, 2013 4.466 4.510 4.457 4.495 607,623 -0.02(-0.43%)
Jan 14, 2013 4.505 4.539 4.428 4.515 786,588 -0.02(-0.43%)
Jan 11, 2013 4.544 4.562 4.408 4.534 423,587 +0.03(+0.64%)
Jan 10, 2013 4.437 4.544 4.428 4.505 452,135 +0.08(+1.75%)
Jan 09, 2013 4.447 4.515 4.384 4.428 370,753 +0.02(+0.44%)
Jan 08, 2013 4.553 4.635 4.389 4.408 873,415 -0.14(-2.98%)
Jan 07, 2013 4.505 4.621 4.447 4.544 927,328 -0.00(-0.01%)
Jan 04, 2013 4.321 4.611 4.268 4.544 1,183,263 +0.25(+5.87%)
Jan 03, 2013 4.292 4.321 4.225 4.292 1,119,987 +0.00(+0.00%)
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.