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 (%)
May 29, 2015 6.829 6.839 6.525 6.539 2,249,465 -0.29(-4.25%)
May 28, 2015 6.704 6.839 6.684 6.829 1,181,743 +0.13(+1.88%)
May 27, 2015 6.462 6.752 6.452 6.704 1,347,459 +0.28(+4.29%)
May 26, 2015 6.530 6.568 6.351 6.428 1,052,974 -0.15(-2.28%)
May 22, 2015 6.530 6.578 6.578 6.578 912,299 +0.04(+0.59%)
May 21, 2015 6.578 6.617 6.491 6.539 776,893 -0.07(-1.02%)
May 20, 2015 6.694 6.723 6.588 6.607 803,390 -0.04(-0.58%)
May 19, 2015 6.771 6.800 6.617 6.646 897,539 -0.10(-1.51%)
May 18, 2015 6.878 6.878 6.684 6.747 1,127,361 -0.13(-1.90%)
May 15, 2015 6.762 6.916 6.742 6.878 774,213 +0.13(+1.86%)
May 14, 2015 6.791 6.810 6.684 6.752 986,122 +0.02(+0.36%)
May 13, 2015 6.694 6.820 6.684 6.728 1,266,773 +0.05(+0.80%)
May 12, 2015 6.704 6.781 6.597 6.675 1,042,699 -0.07(-1.00%)
May 11, 2015 6.810 6.829 6.684 6.742 1,170,726 -0.05(-0.71%)
May 08, 2015 6.800 6.820 6.655 6.791 1,446,506 +0.09(+1.30%)
May 07, 2015 6.384 6.733 6.355 6.704 1,723,201 +0.31(+4.84%)
May 06, 2015 6.626 6.636 6.365 6.394 2,924,426 -0.19(-2.94%)
May 05, 2015 6.829 6.887 6.452 6.588 2,874,719 -0.30(-4.35%)
May 04, 2015 6.907 6.997 6.878 6.887 1,293,912 -0.04(-0.56%)
May 01, 2015 6.839 6.984 6.839 6.926 1,494,477 +0.13(+1.85%)
Apr 30, 2015 6.829 6.965 6.781 6.800 2,282,054 -0.08(-1.13%)
Apr 29, 2015 7.149 7.158 6.820 6.878 2,472,164 -0.34(-4.69%)
Apr 28, 2015 7.245 7.361 6.791 7.216 5,575,565 -0.46(-6.05%)
Apr 27, 2015 7.864 7.980 7.545 7.681 2,544,859 -0.18(-2.34%)
Apr 24, 2015 8.242 8.242 7.700 7.864 2,102,814 -0.39(-4.69%)
Apr 23, 2015 8.126 8.382 7.981 8.251 1,355,395 +0.06(+0.71%)
Apr 22, 2015 8.039 8.290 8.039 8.193 1,353,898 +0.16(+2.05%)
Apr 21, 2015 8.145 8.164 8.000 8.029 1,039,635 -0.05(-0.60%)
Apr 20, 2015 8.126 8.164 8.039 8.077 795,304 +0.01(+0.12%)
Apr 17, 2015 8.184 8.184 7.942 8.068 973,139 -0.16(-2.00%)
Apr 16, 2015 8.425 8.445 8.222 8.232 776,822 -0.25(-2.96%)
Apr 15, 2015 8.406 8.557 8.301 8.484 905,585 +0.15(+1.74%)
Apr 14, 2015 8.464 8.542 8.213 8.338 870,738 -0.16(-1.93%)
Apr 13, 2015 8.706 8.783 8.493 8.503 1,090,235 +0.00(+0.00%)
Apr 10, 2015 8.425 8.609 8.425 8.503 718,135 +0.14(+1.62%)
Apr 09, 2015 8.358 8.445 8.232 8.367 1,279,472 +0.01(+0.12%)
Apr 08, 2015 8.174 8.372 8.155 8.358 1,067,710 +0.18(+2.25%)
Apr 07, 2015 8.329 8.377 8.164 8.174 1,115,272 -0.17(-2.09%)
Apr 06, 2015 8.435 8.474 8.319 8.348 921,365 -0.12(-1.37%)
Apr 02, 2015 8.542 8.464 8.464 8.464 1,143,242 +0.02(+0.23%)
Apr 01, 2015 8.551 8.580 8.290 8.445 1,159,612 -0.10(-1.19%)
Mar 31, 2015 8.580 8.706 8.532 8.546 1,287,044 -0.05(-0.62%)
Mar 30, 2015 8.455 8.687 8.367 8.600 2,094,716 +0.25(+3.01%)
Mar 27, 2015 8.126 8.425 8.087 8.348 1,306,560 +0.19(+2.37%)
Mar 26, 2015 8.106 8.193 7.874 8.155 1,295,309 -0.04(-0.47%)
Mar 25, 2015 8.919 8.919 8.145 8.193 2,318,166 -0.69(-7.73%)
Mar 24, 2015 8.919 9.045 8.851 8.880 1,030,894 -0.02(-0.27%)
Mar 23, 2015 8.996 9.083 8.822 8.904 1,286,436 -0.09(-1.02%)
Mar 20, 2015 8.938 9.054 8.812 8.996 1,208,695 +0.15(+1.69%)
Mar 19, 2015 8.764 8.861 8.725 8.846 750,681 +0.00(+0.05%)
Mar 18, 2015 8.861 8.924 8.624 8.841 1,252,251 -0.09(-0.98%)
Mar 17, 2015 8.958 8.958 8.745 8.929 902,875 -0.12(-1.28%)
Mar 16, 2015 8.909 9.045 8.783 9.045 1,120,636 +0.16(+1.85%)
Mar 13, 2015 8.958 9.083 8.716 8.880 1,131,236 -0.05(-0.54%)
Mar 12, 2015 8.880 9.020 8.832 8.929 918,796 -0.04(-0.43%)
Mar 11, 2015 9.016 9.209 8.870 8.967 1,503,820 -0.01(-0.11%)
Mar 10, 2015 8.909 9.035 8.764 8.977 1,536,934 -0.06(-0.64%)
Mar 09, 2015 9.286 9.412 9.006 9.035 2,113,424 -0.22(-2.40%)
Mar 06, 2015 9.461 9.586 9.238 9.257 917,890 -0.27(-2.84%)
Mar 05, 2015 9.403 9.606 9.306 9.528 1,436,234 +0.17(+1.86%)
Mar 04, 2015 9.470 9.499 9.267 9.354 1,117,609 -0.15(-1.53%)
Mar 03, 2015 9.577 9.799 9.451 9.499 1,884,936 -0.09(-0.91%)
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.