Amkor Technology (NQ: AMKR )

29.04 +0.08 (+0.28%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.248 9.354 8.987 9.035 1,475,188 -0.17(-1.89%)
Dec 28, 2006 9.190 9.325 9.190 9.209 824,841 -0.04(-0.42%)
Dec 27, 2006 9.228 9.335 9.161 9.248 752,012 +0.10(+1.06%)
Dec 26, 2006 8.996 9.219 8.996 9.151 943,235 +0.09(+0.96%)
Dec 22, 2006 9.074 9.219 9.016 9.064 881,638 -0.02(-0.21%)
Dec 21, 2006 9.480 9.519 9.006 9.083 1,807,464 -0.37(-3.89%)
Dec 20, 2006 9.412 9.606 9.364 9.451 1,430,073 +0.03(+0.31%)
Dec 19, 2006 9.267 9.567 8.987 9.422 3,158,251 +0.15(+1.56%)
Dec 18, 2006 9.528 9.683 9.237 9.277 2,119,333 -0.23(-2.44%)
Dec 15, 2006 9.538 9.644 9.480 9.509 2,565,189 +0.02(+0.20%)
Dec 14, 2006 9.190 9.577 9.190 9.490 2,977,881 +0.29(+3.15%)
Dec 13, 2006 9.509 9.567 9.132 9.199 3,407,811 -0.20(-2.16%)
Dec 12, 2006 9.615 9.751 9.257 9.403 4,386,375 -0.27(-2.80%)
Dec 11, 2006 9.964 10.01 9.586 9.673 3,249,518 -0.32(-3.19%)
Dec 08, 2006 9.925 10.06 9.615 9.993 4,183,311 +0.02(+0.19%)
Dec 07, 2006 10.14 10.33 9.857 9.973 3,742,075 -0.12(-1.15%)
Dec 06, 2006 9.867 10.14 9.818 10.09 2,641,077 +0.22(+2.25%)
Dec 05, 2006 9.828 10.06 9.751 9.867 3,179,588 +0.10(+0.99%)
Dec 04, 2006 9.548 9.906 9.490 9.770 3,705,925 +0.22(+2.33%)
Dec 01, 2006 9.944 9.944 9.141 9.548 6,922,851 -0.35(-3.52%)
Nov 30, 2006 9.673 10.16 9.673 9.896 4,879,379 +0.15(+1.49%)
Nov 29, 2006 9.925 10.15 9.625 9.751 5,017,800 -0.03(-0.30%)
Nov 28, 2006 9.528 9.818 9.461 9.780 5,538,694 +0.15(+1.51%)
Nov 27, 2006 10.00 10.11 9.470 9.635 4,854,436 -0.36(-3.58%)
Nov 24, 2006 9.499 10.03 9.470 9.993 2,005,778 +0.43(+4.45%)
Nov 22, 2006 9.509 9.596 9.432 9.567 1,567,516 +0.04(+0.41%)
Nov 21, 2006 9.538 9.596 9.335 9.528 3,036,062 -0.07(-0.71%)
Nov 20, 2006 9.354 9.606 9.143 9.596 3,596,508 +0.24(+2.59%)
Nov 17, 2006 9.354 9.403 9.122 9.354 4,145,961 -0.02(-0.21%)
Nov 16, 2006 9.074 9.412 9.045 9.373 7,756,075 +0.34(+3.75%)
Nov 15, 2006 8.948 9.373 8.929 9.035 5,967,356 +0.13(+1.41%)
Nov 14, 2006 8.590 8.967 8.455 8.909 5,397,263 +0.35(+4.07%)
Nov 13, 2006 8.193 8.677 8.164 8.561 5,466,463 +0.33(+4.00%)
Nov 10, 2006 8.010 8.271 7.903 8.232 4,139,314 +0.17(+2.16%)
Nov 09, 2006 8.029 8.406 7.981 8.058 16,705,441 +0.81(+11.21%)
Nov 08, 2006 7.062 7.342 6.984 7.245 8,032,775 +0.23(+3.31%)
Nov 07, 2006 6.868 7.052 6.829 7.013 3,892,706 +0.17(+2.55%)
Nov 06, 2006 6.549 6.849 6.539 6.839 2,203,489 +0.33(+5.05%)
Nov 03, 2006 6.481 6.530 6.423 6.510 1,721,506 +0.05(+0.75%)
Nov 02, 2006 6.365 6.510 6.317 6.462 2,820,595 -0.02(-0.30%)
Nov 01, 2006 6.723 6.771 6.462 6.481 1,879,400 -0.20(-3.04%)
Oct 31, 2006 6.597 6.781 6.588 6.684 2,012,909 +0.11(+1.62%)
Oct 30, 2006 6.500 6.762 6.307 6.578 4,100,117 +0.06(+0.89%)
Oct 27, 2006 6.607 6.665 6.433 6.520 2,682,320 -0.09(-1.32%)
Oct 26, 2006 6.539 6.713 6.423 6.607 2,560,280 +0.13(+1.94%)
Oct 25, 2006 6.452 6.694 6.433 6.481 2,200,535 +0.01(+0.15%)
Oct 24, 2006 6.607 6.684 6.412 6.471 2,177,016 -0.14(-2.05%)
Oct 23, 2006 6.675 6.742 6.452 6.607 2,604,853 -0.07(-1.01%)
Oct 20, 2006 6.887 6.936 6.626 6.675 2,321,548 -0.19(-2.82%)
Oct 19, 2006 6.868 7.054 6.713 6.868 3,282,037 -0.02(-0.28%)
Oct 18, 2006 7.149 7.149 6.810 6.887 5,445,927 -0.24(-3.39%)
Oct 17, 2006 6.965 7.158 6.810 7.129 3,425,761 +0.11(+1.52%)
Oct 16, 2006 7.100 7.100 6.965 7.023 2,366,586 +0.00(+0.00%)
Oct 13, 2006 6.960 7.062 6.868 7.023 3,584,123 +0.13(+1.82%)
Oct 12, 2006 6.916 7.158 6.694 6.897 8,115,999 +0.26(+3.94%)
Oct 11, 2006 6.481 6.820 6.384 6.636 6,137,626 +0.15(+2.24%)
Oct 10, 2006 6.530 6.568 6.355 6.491 5,776,360 -0.05(-0.74%)
Oct 09, 2006 6.413 6.646 6.191 6.539 21,233,358 +1.65(+33.86%)
Oct 06, 2006 5.224 5.224 4.759 4.885 9,151,667 -0.60(-10.93%)
Oct 05, 2006 5.417 5.524 5.349 5.485 3,060,379 +0.12(+2.16%)
Oct 04, 2006 5.146 5.398 5.088 5.369 4,075,561 +0.24(+4.72%)
Oct 03, 2006 4.982 5.166 4.798 5.127 4,563,055 +0.14(+2.71%)
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.