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 (%)
Feb 28, 2006 8.571 8.716 8.416 8.590 3,632,526 +0.02(+0.23%)
Feb 27, 2006 8.537 8.822 8.513 8.571 3,036,166 -0.04(-0.45%)
Feb 24, 2006 8.658 8.706 8.425 8.609 2,627,683 -0.11(-1.22%)
Feb 23, 2006 8.159 8.784 8.135 8.716 8,959,020 +0.51(+6.25%)
Feb 22, 2006 7.468 8.213 7.458 8.203 7,164,639 +0.66(+8.72%)
Feb 21, 2006 7.613 7.690 7.381 7.545 3,150,117 -0.11(-1.39%)
Feb 17, 2006 7.855 7.913 7.632 7.652 4,334,545 -0.16(-2.10%)
Feb 16, 2006 7.453 7.835 7.448 7.816 9,674,402 +0.43(+5.76%)
Feb 15, 2006 6.965 7.390 6.936 7.390 6,228,743 +0.51(+7.45%)
Feb 14, 2006 6.771 7.052 6.771 6.878 5,980,403 +0.11(+1.57%)
Feb 13, 2006 6.578 6.858 6.433 6.771 6,719,337 +0.19(+2.94%)
Feb 10, 2006 6.539 6.752 6.346 6.578 5,869,166 -0.04(-0.58%)
Feb 09, 2006 6.887 7.236 6.607 6.617 19,518,810 +1.04(+18.75%)
Feb 08, 2006 5.756 5.901 5.514 5.572 5,965,369 -0.11(-1.87%)
Feb 07, 2006 5.596 5.823 5.582 5.678 3,821,049 +0.10(+1.73%)
Feb 06, 2006 5.374 5.591 5.320 5.582 2,504,140 +0.21(+3.96%)
Feb 03, 2006 5.335 5.398 5.243 5.369 1,804,906 +0.01(+0.18%)
Feb 02, 2006 5.553 5.688 5.349 5.359 2,340,375 -0.25(-4.48%)
Feb 01, 2006 5.412 5.611 5.224 5.611 1,842,309 +0.16(+3.02%)
Jan 31, 2006 5.320 5.465 5.243 5.446 1,258,056 +0.10(+1.81%)
Jan 30, 2006 5.543 5.562 5.330 5.349 1,185,074 -0.16(-2.98%)
Jan 27, 2006 5.490 5.572 5.398 5.514 1,390,138 +0.02(+0.35%)
Jan 26, 2006 5.277 5.533 5.243 5.494 4,064,487 +0.52(+10.51%)
Jan 25, 2006 5.108 5.166 4.914 4.972 1,701,895 -0.12(-2.28%)
Jan 24, 2006 4.982 5.166 4.953 5.088 2,484,083 +0.15(+2.94%)
Jan 23, 2006 4.900 5.001 4.827 4.943 1,758,781 +0.02(+0.39%)
Jan 20, 2006 5.296 5.311 4.914 4.924 2,526,189 -0.36(-6.78%)
Jan 19, 2006 5.093 5.301 4.991 5.282 1,733,272 +0.27(+5.41%)
Jan 18, 2006 4.982 5.088 4.895 5.011 2,053,592 -0.15(-3.00%)
Jan 17, 2006 5.161 5.233 5.098 5.166 893,784 -0.07(-1.29%)
Jan 13, 2006 5.311 5.349 5.175 5.233 1,023,688 -0.13(-2.35%)
Jan 12, 2006 5.446 5.494 5.320 5.359 1,495,757 -0.11(-1.95%)
Jan 11, 2006 5.519 5.553 5.369 5.465 1,269,338 -0.05(-0.88%)
Jan 10, 2006 5.465 5.544 5.417 5.514 1,053,613 +0.01(+0.18%)
Jan 09, 2006 5.562 5.611 5.485 5.504 1,488,821 -0.05(-0.87%)
Jan 06, 2006 5.669 5.698 5.523 5.553 1,789,493 -0.05(-0.86%)
Jan 05, 2006 5.403 5.640 5.349 5.601 4,869,388 +0.23(+4.32%)
Jan 04, 2006 5.417 5.436 5.340 5.369 1,560,430 -0.01(-0.18%)
Jan 03, 2006 5.475 5.494 5.262 5.378 2,731,264 -0.04(-0.71%)
Dec 30, 2005 5.441 5.553 5.233 5.417 2,946,333 -0.03(-0.53%)
Dec 29, 2005 5.620 5.620 5.436 5.446 2,142,183 -0.20(-3.60%)
Dec 28, 2005 5.664 5.707 5.572 5.649 2,268,601 -0.01(-0.17%)
Dec 27, 2005 5.785 5.804 5.659 5.659 1,694,033 -0.15(-2.66%)
Dec 23, 2005 5.978 5.988 5.765 5.814 1,885,136 -0.16(-2.75%)
Dec 22, 2005 6.128 6.162 5.949 5.978 1,736,362 -0.15(-2.52%)
Dec 21, 2005 5.983 6.220 5.978 6.133 2,549,042 +0.15(+2.59%)
Dec 20, 2005 6.133 6.220 5.804 5.978 5,076,083 +0.55(+10.16%)
Dec 19, 2005 5.494 5.611 5.378 5.427 3,094,012 -0.07(-1.23%)
Dec 16, 2005 5.659 5.814 5.398 5.494 6,757,714 -0.50(-8.39%)
Dec 15, 2005 6.075 6.201 5.949 5.997 1,723,449 -0.13(-2.05%)
Dec 14, 2005 6.075 6.162 5.939 6.123 2,285,181 +0.05(+0.80%)
Dec 13, 2005 6.027 6.181 5.910 6.075 1,714,000 +0.04(+0.64%)
Dec 12, 2005 6.027 6.075 5.988 6.036 1,125,725 +0.02(+0.32%)
Dec 09, 2005 5.862 6.133 5.804 6.017 1,955,854 +0.13(+2.13%)
Dec 08, 2005 6.075 6.172 5.843 5.891 2,598,960 -0.18(-3.03%)
Dec 07, 2005 6.346 6.346 6.046 6.075 1,821,759 -0.20(-3.24%)
Dec 06, 2005 6.249 6.481 6.249 6.278 1,316,592 +0.06(+0.93%)
Dec 05, 2005 6.413 6.481 6.133 6.220 1,892,552 -0.19(-3.02%)
Dec 02, 2005 6.433 6.762 6.355 6.413 3,511,511 +0.08(+1.22%)
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.