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 (%)
Jul 31, 2015 4.167 4.321 4.138 4.263 1,872,916 +0.15(+3.76%)
Jul 30, 2015 4.215 4.418 4.060 4.109 2,545,472 -0.01(-0.23%)
Jul 29, 2015 4.002 4.205 3.964 4.118 2,401,546 +0.06(+1.43%)
Jul 28, 2015 3.973 4.360 3.877 4.060 6,863,881 -0.70(-14.63%)
Jul 27, 2015 4.805 4.930 4.689 4.756 1,742,671 -0.11(-2.28%)
Jul 24, 2015 4.921 5.075 4.834 4.867 1,277,487 -0.09(-1.85%)
Jul 23, 2015 5.056 5.211 4.950 4.959 1,520,525 -0.06(-1.16%)
Jul 22, 2015 5.182 5.182 4.921 5.017 1,769,551 -0.17(-3.35%)
Jul 21, 2015 5.182 5.327 5.143 5.191 945,231 +0.04(+0.75%)
Jul 20, 2015 5.240 5.303 5.129 5.153 1,356,685 -0.13(-2.38%)
Jul 17, 2015 5.385 5.443 5.249 5.278 1,276,242 -0.14(-2.50%)
Jul 16, 2015 5.501 5.559 5.336 5.414 1,250,466 -0.05(-0.89%)
Jul 15, 2015 5.675 5.694 5.443 5.462 1,469,296 -0.23(-4.07%)
Jul 14, 2015 5.539 5.723 5.520 5.694 1,552,620 +0.15(+2.79%)
Jul 13, 2015 5.549 5.588 5.433 5.539 1,082,701 +0.08(+1.42%)
Jul 10, 2015 5.394 5.559 5.394 5.462 1,110,480 +0.15(+2.73%)
Jul 09, 2015 5.723 5.839 5.317 5.317 2,331,098 -0.33(-5.82%)
Jul 08, 2015 5.549 5.675 5.414 5.646 1,907,779 +0.03(+0.52%)
Jul 07, 2015 5.423 5.617 5.220 5.617 1,822,168 +0.17(+3.20%)
Jul 06, 2015 5.578 5.636 5.385 5.443 1,910,221 -0.20(-3.60%)
Jul 02, 2015 5.723 5.646 5.646 5.646 1,010,414 -0.09(-1.52%)
Jul 01, 2015 5.829 5.944 5.626 5.733 1,766,357 -0.05(-0.84%)
Jun 30, 2015 5.800 5.829 5.694 5.781 1,741,975 +0.08(+1.36%)
Jun 29, 2015 5.858 5.897 5.704 5.704 1,227,185 -0.23(-3.91%)
Jun 26, 2015 6.158 6.216 5.916 5.936 3,697,467 -0.24(-3.91%)
Jun 25, 2015 6.197 6.206 6.139 6.177 728,129 +0.02(+0.31%)
Jun 24, 2015 6.177 6.255 6.153 6.158 673,387 -0.06(-0.93%)
Jun 23, 2015 6.216 6.322 6.148 6.216 1,318,021 -0.06(-0.92%)
Jun 22, 2015 6.177 6.303 6.148 6.274 857,734 +0.15(+2.53%)
Jun 19, 2015 6.206 6.216 6.090 6.119 1,375,025 -0.08(-1.25%)
Jun 18, 2015 6.139 6.216 6.076 6.197 915,402 +0.09(+1.42%)
Jun 17, 2015 6.168 6.279 6.100 6.110 912,466 -0.07(-1.10%)
Jun 16, 2015 6.081 6.177 6.071 6.177 646,362 +0.06(+0.95%)
Jun 15, 2015 6.071 6.135 5.965 6.119 900,047 +0.00(+0.00%)
Jun 12, 2015 6.090 6.177 6.080 6.119 1,287,737 -0.03(-0.47%)
Jun 11, 2015 6.274 6.279 6.100 6.148 1,016,882 -0.12(-1.85%)
Jun 10, 2015 6.177 6.322 6.177 6.264 905,771 +0.13(+2.05%)
Jun 09, 2015 6.197 6.216 6.105 6.139 857,856 -0.04(-0.63%)
Jun 08, 2015 6.390 6.419 6.163 6.177 1,408,453 -0.24(-3.77%)
Jun 05, 2015 6.371 6.419 6.293 6.419 796,656 +0.05(+0.76%)
Jun 04, 2015 6.400 6.409 6.284 6.371 1,095,768 -0.06(-0.90%)
Jun 03, 2015 6.506 6.554 6.361 6.429 1,291,287 -0.02(-0.30%)
Jun 02, 2015 6.564 6.622 6.429 6.448 2,250,883 -0.17(-2.63%)
Jun 01, 2015 6.593 6.661 6.511 6.622 1,344,913 +0.09(+1.33%)
May 29, 2015 6.825 6.835 6.521 6.535 2,250,871 -0.29(-4.25%)
May 28, 2015 6.699 6.835 6.680 6.825 1,182,481 +0.13(+1.88%)
May 27, 2015 6.458 6.748 6.448 6.699 1,348,301 +0.28(+4.29%)
May 26, 2015 6.525 6.564 6.347 6.424 1,053,632 -0.15(-2.28%)
May 22, 2015 6.525 6.574 6.574 6.574 912,869 +0.04(+0.59%)
May 21, 2015 6.574 6.612 6.487 6.535 777,378 -0.07(-1.02%)
May 20, 2015 6.690 6.719 6.583 6.603 803,892 -0.04(-0.58%)
May 19, 2015 6.767 6.796 6.612 6.641 898,099 -0.10(-1.51%)
May 18, 2015 6.873 6.873 6.680 6.743 1,128,066 -0.13(-1.90%)
May 15, 2015 6.757 6.912 6.738 6.873 774,697 +0.13(+1.86%)
May 14, 2015 6.786 6.806 6.680 6.748 986,738 +0.02(+0.36%)
May 13, 2015 6.690 6.815 6.680 6.724 1,267,565 +0.05(+0.80%)
May 12, 2015 6.699 6.777 6.593 6.670 1,043,351 -0.07(-1.00%)
May 11, 2015 6.806 6.825 6.680 6.738 1,171,458 -0.05(-0.71%)
May 08, 2015 6.796 6.815 6.651 6.786 1,447,410 +0.09(+1.30%)
May 07, 2015 6.380 6.728 6.351 6.699 1,724,278 +0.31(+4.84%)
May 06, 2015 6.622 6.632 6.361 6.390 2,926,254 -0.19(-2.94%)
May 05, 2015 6.825 6.883 6.448 6.583 2,876,515 -0.30(-4.35%)
May 04, 2015 6.902 6.993 6.873 6.883 1,294,720 -0.04(-0.56%)
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.