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 (%)
Oct 29, 2010 6.858 7.013 6.810 6.994 1,298,518 +0.08(+1.12%)
Oct 28, 2010 6.945 6.945 6.723 6.916 1,760,551 +0.03(+0.42%)
Oct 27, 2010 6.742 6.926 6.675 6.887 1,391,725 +0.16(+2.45%)
Oct 25, 2010 6.597 6.771 6.559 6.723 1,994,745 +0.17(+2.66%)
Oct 22, 2010 6.481 6.549 6.365 6.549 878,059 +0.11(+1.65%)
Oct 21, 2010 6.530 6.588 6.365 6.442 1,033,288 -0.05(-0.75%)
Oct 20, 2010 6.510 6.588 6.442 6.491 1,135,778 +0.03(+0.45%)
Oct 19, 2010 6.520 6.655 6.404 6.462 1,815,158 -0.17(-2.62%)
Oct 18, 2010 6.684 6.733 6.597 6.636 943,779 -0.05(-0.72%)
Oct 15, 2010 6.694 6.752 6.568 6.684 2,057,553 +0.07(+1.02%)
Oct 14, 2010 6.665 6.742 6.559 6.617 1,965,225 -0.03(-0.44%)
Oct 13, 2010 6.520 6.762 6.510 6.646 2,287,449 +0.18(+2.84%)
Oct 12, 2010 6.491 6.530 6.375 6.462 2,749,508 -0.07(-1.04%)
Oct 11, 2010 6.481 6.617 6.452 6.530 2,271,787 +0.03(+0.45%)
Oct 08, 2010 6.646 6.675 6.365 6.500 3,613,053 -0.23(-3.45%)
Oct 07, 2010 6.665 6.839 6.568 6.733 2,097,446 +0.13(+1.90%)
Oct 06, 2010 6.694 6.723 6.530 6.607 2,012,967 -0.09(-1.30%)
Oct 05, 2010 6.404 6.791 6.288 6.694 5,998,395 +0.40(+6.30%)
Oct 04, 2010 6.442 6.452 6.152 6.297 2,454,854 -0.15(-2.40%)
Oct 01, 2010 6.442 6.617 6.336 6.452 2,411,164 +0.10(+1.52%)
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%)
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.