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 (%)
Sep 30, 2010 6.520 6.549 6.181 6.355 2,524,698 -0.16(-2.52%)
Sep 29, 2010 6.201 6.578 6.143 6.520 4,448,638 +0.27(+4.33%)
Sep 28, 2010 6.181 6.326 6.056 6.249 1,875,405 +0.04(+0.62%)
Sep 27, 2010 6.307 6.307 6.104 6.210 1,747,444 -0.10(-1.57%)
Sep 24, 2010 5.901 6.326 5.852 6.309 2,922,303 +0.53(+9.25%)
Sep 23, 2010 5.765 5.997 5.698 5.775 1,420,452 -0.03(-0.50%)
Sep 22, 2010 5.891 5.997 5.736 5.804 1,317,681 -0.15(-2.60%)
Sep 21, 2010 6.017 6.085 5.901 5.959 1,860,413 -0.09(-1.44%)
Sep 20, 2010 5.901 6.046 5.814 6.046 1,673,588 +0.15(+2.63%)
Sep 17, 2010 5.939 5.968 5.804 5.891 2,853,151 +0.10(+1.67%)
Sep 15, 2010 5.823 5.949 5.756 5.794 3,738,597 +0.06(+1.01%)
Sep 14, 2010 5.707 5.949 5.601 5.736 3,401,865 -0.03(-0.50%)
Sep 13, 2010 5.282 5.785 5.282 5.765 4,129,214 +0.55(+10.58%)
Sep 10, 2010 5.291 5.359 5.127 5.214 1,230,611 -0.07(-1.28%)
Sep 09, 2010 5.349 5.369 5.204 5.282 1,992,682 +0.01(+0.18%)
Sep 08, 2010 5.253 5.291 5.117 5.272 1,790,971 +0.05(+0.93%)
Sep 07, 2010 5.572 5.632 5.146 5.224 3,402,183 -0.41(-7.22%)
Sep 03, 2010 5.349 5.678 5.349 5.630 3,706,682 +0.40(+7.58%)
Sep 02, 2010 5.079 5.253 5.079 5.233 1,633,728 +0.16(+3.24%)
Sep 01, 2010 5.011 5.137 4.962 5.069 2,061,392 +0.15(+3.15%)
Aug 31, 2010 4.991 5.175 4.885 4.914 2,644,659 -0.13(-2.50%)
Aug 30, 2010 5.301 5.340 5.030 5.040 2,000,569 -0.32(-5.96%)
Aug 27, 2010 5.117 5.369 4.962 5.359 2,977,900 +0.28(+5.52%)
Aug 26, 2010 5.349 5.374 5.040 5.079 3,514,284 -0.22(-4.20%)
Aug 25, 2010 5.204 5.330 5.098 5.301 1,660,054 +0.07(+1.29%)
Aug 24, 2010 5.320 5.417 5.185 5.233 3,075,818 -0.19(-3.57%)
Aug 23, 2010 5.475 5.582 5.407 5.427 2,357,192 +0.02(+0.36%)
Aug 20, 2010 5.185 5.475 5.185 5.407 3,188,600 +0.12(+2.19%)
Aug 19, 2010 5.398 5.504 5.291 5.291 1,432,003 -0.13(-2.32%)
Aug 18, 2010 5.224 5.494 5.175 5.417 3,696,203 +0.19(+3.70%)
Aug 17, 2010 5.224 5.417 5.204 5.224 1,893,389 +0.07(+1.31%)
Aug 16, 2010 5.185 5.301 5.112 5.156 1,955,608 -0.08(-1.48%)
Aug 13, 2010 5.262 5.320 5.204 5.233 2,716,075 -0.01(-0.18%)
Aug 12, 2010 5.146 5.330 5.020 5.243 4,656,038 +0.05(+0.88%)
Aug 11, 2010 5.359 5.417 5.185 5.197 3,779,038 -0.34(-6.08%)
Aug 10, 2010 5.698 5.707 5.456 5.533 3,173,352 -0.28(-4.83%)
Aug 09, 2010 5.901 5.910 5.707 5.814 2,130,286 -0.02(-0.33%)
Aug 06, 2010 5.843 5.939 5.678 5.833 2,696,721 -0.09(-1.47%)
Aug 05, 2010 5.843 6.104 5.843 5.920 4,448,663 +0.29(+5.15%)
Aug 04, 2010 5.640 5.862 5.601 5.630 3,830,513 +0.02(+0.34%)
Aug 03, 2010 5.562 5.693 5.456 5.611 2,066,441 -0.01(-0.17%)
Aug 02, 2010 5.717 5.775 5.533 5.620 1,919,432 +0.04(+0.69%)
Jul 30, 2010 5.465 5.601 5.369 5.582 2,375,022 -0.03(-0.52%)
Jul 29, 2010 5.794 5.794 5.475 5.611 2,064,491 -0.02(-0.34%)
Jul 28, 2010 5.823 5.891 5.572 5.630 1,611,895 -0.19(-3.32%)
Jul 27, 2010 5.939 5.949 5.765 5.823 1,960,233 -0.06(-0.99%)
Jul 26, 2010 5.756 5.949 5.659 5.881 2,239,160 +0.17(+3.05%)
Jul 23, 2010 5.514 5.736 5.359 5.707 5,378,354 +0.14(+2.43%)
Jul 22, 2010 5.301 5.582 5.291 5.572 3,231,412 +0.39(+7.46%)
Jul 21, 2010 5.407 5.427 5.156 5.185 1,726,419 -0.15(-2.90%)
Jul 20, 2010 5.185 5.364 5.088 5.340 2,324,181 +0.04(+0.73%)
Jul 19, 2010 5.291 5.359 5.175 5.301 3,361,126 +0.02(+0.37%)
Jul 16, 2010 5.611 5.620 5.262 5.282 2,240,929 -0.37(-6.51%)
Jul 15, 2010 5.756 5.794 5.504 5.649 2,230,058 -0.12(-2.01%)
Jul 14, 2010 5.765 5.881 5.611 5.765 3,797,393 +0.07(+1.19%)
Jul 13, 2010 5.562 5.736 5.551 5.698 1,951,558 +0.19(+3.51%)
Jul 12, 2010 5.456 5.514 5.272 5.504 2,764,624 +0.04(+0.71%)
Jul 09, 2010 5.340 5.465 5.330 5.465 1,615,731 +0.12(+2.17%)
Jul 08, 2010 5.359 5.446 5.204 5.349 2,503,711 +0.08(+1.47%)
Jul 07, 2010 5.059 5.291 5.040 5.272 2,883,516 +0.25(+5.01%)
Jul 06, 2010 5.243 5.330 4.977 5.020 2,739,019 -0.07(-1.33%)
Jul 02, 2010 5.311 5.311 4.953 5.088 2,487,051 -0.18(-3.49%)
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.