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 31, 2006 8.662 8.797 8.198 8.353 4,932,818 -0.36(-4.11%)
Mar 30, 2006 8.604 8.884 8.546 8.710 3,587,002 +0.12(+1.35%)
Mar 29, 2006 8.217 8.643 8.159 8.594 3,209,862 +0.44(+5.33%)
Mar 28, 2006 8.150 8.411 8.111 8.159 3,120,606 +0.01(+0.12%)
Mar 27, 2006 8.043 8.227 8.005 8.150 2,759,301 +0.11(+1.32%)
Mar 24, 2006 7.951 8.217 7.860 8.043 3,420,501 +0.15(+1.84%)
Mar 23, 2006 7.560 8.063 7.492 7.898 4,456,457 +0.30(+3.94%)
Mar 22, 2006 7.376 7.695 7.318 7.599 3,538,416 +0.21(+2.88%)
Mar 21, 2006 7.318 7.599 6.912 7.386 6,031,327 +0.02(+0.26%)
Mar 20, 2006 7.299 7.512 7.202 7.367 2,618,729 +0.12(+1.60%)
Mar 17, 2006 7.530 7.530 7.076 7.250 8,042,976 -0.14(-1.83%)
Mar 16, 2006 8.556 8.623 7.221 7.386 11,295,268 -1.27(-14.64%)
Mar 15, 2006 8.430 8.652 8.411 8.652 1,730,538 +0.30(+3.59%)
Mar 14, 2006 8.314 8.411 8.150 8.353 2,322,980 +0.11(+1.29%)
Mar 13, 2006 8.314 8.488 8.237 8.246 2,314,845 +0.04(+0.47%)
Mar 10, 2006 8.266 8.382 8.130 8.208 2,378,322 -0.01(-0.12%)
Mar 09, 2006 8.343 8.643 8.208 8.217 3,611,169 -0.08(-0.93%)
Mar 08, 2006 8.314 8.488 8.082 8.295 4,641,659 -0.12(-1.38%)
Mar 07, 2006 8.739 8.749 8.324 8.411 4,258,902 -0.59(-6.55%)
Mar 06, 2006 9.329 9.445 8.778 9.000 3,492,594 -0.42(-4.41%)
Mar 03, 2006 9.087 9.667 9.039 9.416 5,157,032 +0.20(+2.20%)
Mar 02, 2006 9.232 9.377 9.078 9.213 3,624,519 -0.15(-1.65%)
Mar 01, 2006 8.594 9.397 8.594 9.368 4,790,088 +0.78(+9.12%)
Feb 28, 2006 8.565 8.710 8.411 8.585 3,634,796 +0.02(+0.23%)
Feb 27, 2006 8.531 8.817 8.507 8.565 3,038,064 -0.04(-0.45%)
Feb 24, 2006 8.652 8.701 8.420 8.604 2,629,325 -0.11(-1.22%)
Feb 23, 2006 8.154 8.779 8.130 8.710 8,964,620 +0.51(+6.25%)
Feb 22, 2006 7.463 8.208 7.454 8.198 7,169,117 +0.66(+8.72%)
Feb 21, 2006 7.608 7.686 7.376 7.541 3,152,086 -0.11(-1.39%)
Feb 17, 2006 7.850 7.908 7.628 7.647 4,337,254 -0.16(-2.10%)
Feb 16, 2006 7.449 7.831 7.444 7.811 9,680,449 +0.43(+5.76%)
Feb 15, 2006 6.960 7.386 6.931 7.386 6,232,636 +0.51(+7.45%)
Feb 14, 2006 6.767 7.047 6.767 6.873 5,984,141 +0.11(+1.57%)
Feb 13, 2006 6.574 6.854 6.429 6.767 6,723,536 +0.19(+2.94%)
Feb 10, 2006 6.535 6.748 6.342 6.574 5,872,834 -0.04(-0.58%)
Feb 09, 2006 6.883 7.231 6.603 6.612 19,531,010 +1.04(+18.75%)
Feb 08, 2006 5.752 5.897 5.510 5.568 5,969,098 -0.11(-1.87%)
Feb 07, 2006 5.593 5.820 5.578 5.675 3,823,438 +0.10(+1.73%)
Feb 06, 2006 5.370 5.588 5.317 5.578 2,505,705 +0.21(+3.96%)
Feb 03, 2006 5.332 5.394 5.240 5.365 1,806,034 +0.01(+0.18%)
Feb 02, 2006 5.549 5.684 5.346 5.356 2,341,838 -0.25(-4.48%)
Feb 01, 2006 5.409 5.607 5.220 5.607 1,843,461 +0.16(+3.02%)
Jan 31, 2006 5.317 5.462 5.240 5.443 1,258,843 +0.10(+1.81%)
Jan 30, 2006 5.539 5.559 5.327 5.346 1,185,814 -0.16(-2.98%)
Jan 27, 2006 5.486 5.568 5.394 5.510 1,391,007 +0.02(+0.35%)
Jan 26, 2006 5.274 5.530 5.240 5.491 4,067,027 +0.52(+10.51%)
Jan 25, 2006 5.104 5.162 4.911 4.969 1,702,959 -0.12(-2.28%)
Jan 24, 2006 4.979 5.162 4.950 5.085 2,485,636 +0.15(+2.94%)
Jan 23, 2006 4.896 4.998 4.824 4.940 1,759,880 +0.02(+0.39%)
Jan 20, 2006 5.293 5.307 4.911 4.921 2,527,768 -0.36(-6.78%)
Jan 19, 2006 5.090 5.298 4.988 5.278 1,734,355 +0.27(+5.41%)
Jan 18, 2006 4.979 5.085 4.892 5.008 2,054,875 -0.15(-3.00%)
Jan 17, 2006 5.158 5.230 5.095 5.162 894,343 -0.07(-1.29%)
Jan 13, 2006 5.307 5.346 5.172 5.230 1,024,328 -0.13(-2.35%)
Jan 12, 2006 5.443 5.491 5.317 5.356 1,496,691 -0.11(-1.95%)
Jan 11, 2006 5.515 5.549 5.365 5.462 1,270,131 -0.05(-0.88%)
Jan 10, 2006 5.462 5.540 5.414 5.510 1,054,271 +0.01(+0.18%)
Jan 09, 2006 5.559 5.607 5.481 5.501 1,489,752 -0.05(-0.87%)
Jan 06, 2006 5.665 5.694 5.520 5.549 1,790,612 -0.05(-0.86%)
Jan 05, 2006 5.399 5.636 5.346 5.597 4,872,432 +0.23(+4.32%)
Jan 04, 2006 5.414 5.433 5.336 5.365 1,561,405 -0.01(-0.18%)
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.