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, 2015 4.205 4.370 4.157 4.341 1,797,363 +0.19(+4.66%)
Sep 29, 2015 4.099 4.234 4.012 4.147 1,365,406 +0.09(+2.14%)
Sep 28, 2015 3.964 4.254 3.954 4.060 1,758,981 -0.19(-4.55%)
Sep 25, 2015 4.331 4.370 4.196 4.254 988,621 -0.01(-0.23%)
Sep 24, 2015 4.176 4.302 4.075 4.263 1,665,653 +0.05(+1.15%)
Sep 23, 2015 4.399 4.418 4.205 4.215 1,059,755 -0.18(-4.18%)
Sep 22, 2015 4.553 4.573 4.379 4.399 1,443,004 -0.23(-4.91%)
Sep 21, 2015 4.747 4.785 4.602 4.626 1,519,866 -0.09(-1.95%)
Sep 18, 2015 4.814 4.863 4.645 4.718 3,047,816 -0.18(-3.75%)
Sep 17, 2015 4.940 5.017 4.814 4.901 1,144,567 -0.04(-0.78%)
Sep 16, 2015 5.114 5.143 4.814 4.940 1,779,528 -0.19(-3.77%)
Sep 15, 2015 5.008 5.172 4.959 5.133 1,348,414 +0.02(+0.38%)
Sep 14, 2015 5.104 5.191 5.032 5.114 704,551 +0.01(+0.19%)
Sep 11, 2015 5.162 5.211 5.046 5.104 1,235,057 -0.09(-1.68%)
Sep 10, 2015 5.211 5.307 5.119 5.191 999,833 +0.00(+0.00%)
Sep 09, 2015 5.307 5.433 5.172 5.191 1,463,158 -0.15(-2.72%)
Sep 08, 2015 5.191 5.361 5.075 5.336 1,434,949 +0.20(+3.95%)
Sep 04, 2015 5.124 5.133 5.133 5.133 888,870 -0.10(-1.85%)
Sep 03, 2015 4.979 5.307 4.979 5.230 1,533,672 +0.23(+4.64%)
Sep 02, 2015 4.959 5.027 4.795 4.998 1,555,757 +0.11(+2.17%)
Sep 01, 2015 5.075 5.191 4.843 4.892 2,231,882 -0.33(-6.30%)
Aug 31, 2015 4.882 5.278 4.819 5.220 2,943,895 +0.32(+6.51%)
Aug 28, 2015 4.872 5.003 4.805 4.901 2,577,326 +0.02(+0.40%)
Aug 27, 2015 4.534 4.950 4.534 4.882 2,210,465 +0.42(+9.31%)
Aug 26, 2015 4.544 4.563 4.331 4.466 2,687,489 +0.00(+0.00%)
Aug 25, 2015 4.834 4.834 4.384 4.466 3,488,955 -0.14(-2.94%)
Aug 24, 2015 3.993 4.737 3.973 4.602 4,564,251 +0.36(+8.43%)
Aug 21, 2015 3.983 4.350 3.983 4.244 2,860,522 +0.17(+4.28%)
Aug 20, 2015 4.225 4.273 4.060 4.070 1,375,368 -0.22(-5.18%)
Aug 19, 2015 4.138 4.341 4.060 4.292 1,679,189 +0.15(+3.74%)
Aug 18, 2015 4.341 4.428 4.138 4.138 961,525 -0.19(-4.46%)
Aug 17, 2015 4.263 4.418 4.244 4.331 1,525,456 +0.03(+0.67%)
Aug 14, 2015 4.263 4.360 4.200 4.302 1,506,753 +0.02(+0.45%)
Aug 13, 2015 4.254 4.389 4.210 4.283 1,431,432 -0.02(-0.45%)
Aug 12, 2015 4.070 4.379 3.954 4.302 1,960,585 +0.15(+3.73%)
Aug 11, 2015 4.263 4.312 4.142 4.147 2,201,711 -0.18(-4.24%)
Aug 10, 2015 4.099 4.331 4.089 4.331 1,433,149 +0.26(+6.41%)
Aug 07, 2015 4.080 4.167 3.944 4.070 1,527,855 -0.08(-1.86%)
Aug 06, 2015 4.031 4.196 3.973 4.147 1,667,583 +0.15(+3.62%)
Aug 05, 2015 4.022 4.186 3.993 4.002 1,365,801 -0.02(-0.48%)
Aug 04, 2015 4.128 4.196 3.964 4.022 1,257,169 -0.13(-3.03%)
Aug 03, 2015 4.273 4.341 4.147 4.147 1,716,414 -0.12(-2.72%)
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%)
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.