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, 2009 2.446 2.678 2.436 2.601 1,875,490 +0.19(+8.03%)
Mar 30, 2009 2.610 2.649 2.388 2.407 2,507,148 -0.14(-5.32%)
Mar 26, 2009 2.514 2.765 2.436 2.543 8,266,509 +0.04(+1.54%)
Mar 25, 2009 2.504 2.591 2.378 2.504 2,260,277 +0.03(+1.17%)
Mar 24, 2009 2.678 2.678 2.465 2.475 1,081,115 -0.17(-6.57%)
Mar 23, 2009 2.523 2.649 2.272 2.649 2,234,529 +0.44(+19.65%)
Mar 20, 2009 2.475 2.475 2.107 2.214 3,777,757 -0.23(-9.49%)
Mar 19, 2009 2.281 2.514 2.146 2.446 2,424,051 +0.26(+11.95%)
Mar 18, 2009 2.146 2.238 2.078 2.185 2,700,349 -0.01(-0.44%)
Mar 17, 2009 2.078 2.204 2.030 2.194 1,566,349 +0.13(+6.07%)
Mar 16, 2009 2.223 2.252 2.040 2.069 1,715,440 -0.13(-5.73%)
Mar 13, 2009 2.030 2.243 2.030 2.194 2,315,770 +0.18(+9.13%)
Mar 12, 2009 1.895 2.078 1.817 2.011 2,868,420 +0.17(+9.47%)
Mar 11, 2009 1.933 2.030 1.798 1.837 2,130,017 -0.10(-5.00%)
Mar 10, 2009 1.788 1.933 1.740 1.933 2,666,715 +0.25(+14.94%)
Mar 09, 2009 1.721 1.798 1.614 1.682 1,328,567 -0.04(-2.25%)
Mar 06, 2009 1.779 1.809 1.701 1.721 2,079,329 -0.03(-1.66%)
Mar 05, 2009 1.779 1.866 1.750 1.750 2,089,289 -0.02(-1.09%)
Mar 04, 2009 1.585 1.827 1.566 1.769 2,985,860 +0.20(+12.96%)
Mar 02, 2009 1.595 1.634 1.547 1.566 2,130,510 -0.09(-5.26%)
Feb 27, 2009 1.817 1.837 1.547 1.653 3,461,367 -0.18(-10.00%)
Feb 26, 2009 1.953 1.972 1.837 1.837 1,659,889 -0.02(-1.04%)
Feb 25, 2009 1.972 2.030 1.837 1.856 2,484,403 -0.08(-4.00%)
Feb 24, 2009 1.895 2.011 1.798 1.933 3,331,576 +0.06(+3.09%)
Feb 23, 2009 2.223 2.243 1.875 1.875 1,886,649 -0.27(-12.61%)
Feb 20, 2009 2.175 2.281 2.078 2.146 1,652,374 -0.02(-0.89%)
Feb 19, 2009 2.591 2.591 2.165 2.165 1,324,591 -0.33(-13.18%)
Feb 18, 2009 2.562 2.649 2.485 2.494 2,013,828 -0.06(-2.27%)
Feb 17, 2009 2.630 2.736 2.494 2.552 1,814,276 -0.15(-5.38%)
Feb 13, 2009 2.455 2.784 2.446 2.697 2,079,768 +0.02(+0.72%)
Feb 12, 2009 2.601 2.707 2.436 2.678 1,170,316 +0.16(+6.54%)
Feb 11, 2009 2.572 2.794 2.455 2.514 1,488,255 -0.05(-1.89%)
Feb 10, 2009 2.804 2.900 2.543 2.562 1,153,627 -0.22(-7.99%)
Feb 09, 2009 2.775 2.852 2.707 2.784 1,085,792 -0.01(-0.35%)
Feb 06, 2009 2.649 2.823 2.649 2.794 1,372,032 +0.15(+5.86%)
Feb 05, 2009 2.475 2.775 2.446 2.639 1,458,576 +0.14(+5.41%)
Feb 04, 2009 2.397 2.562 2.359 2.504 1,251,735 +0.11(+4.44%)
Feb 03, 2009 2.378 2.436 2.320 2.397 872,497 +0.05(+2.06%)
Feb 02, 2009 2.233 2.378 2.175 2.349 1,700,694 +0.11(+4.74%)
Jan 30, 2009 2.397 2.465 2.243 2.243 882,056 -0.13(-5.31%)
Jan 29, 2009 2.475 2.514 2.330 2.368 1,002,652 -0.09(-3.54%)
Jan 28, 2009 2.543 2.591 2.446 2.455 1,786,007 +0.02(+0.79%)
Jan 27, 2009 2.436 2.494 2.359 2.436 850,558 +0.07(+2.86%)
Jan 26, 2009 2.417 2.514 2.320 2.368 930,734 -0.04(-1.61%)
Jan 23, 2009 2.175 2.514 2.117 2.407 1,328,835 +0.18(+8.26%)
Jan 22, 2009 2.262 2.320 2.059 2.223 1,262,547 -0.07(-2.95%)
Jan 21, 2009 2.339 2.446 2.127 2.291 1,697,251 -0.01(-0.42%)
Jan 20, 2009 2.562 2.668 2.301 2.301 1,121,586 -0.31(-11.85%)
Jan 16, 2009 2.707 2.823 2.514 2.610 1,398,141 -0.06(-2.17%)
Jan 15, 2009 2.465 2.678 2.301 2.668 1,826,123 +0.19(+7.81%)
Jan 14, 2009 2.639 2.697 2.446 2.475 1,450,832 -0.23(-8.57%)
Jan 13, 2009 2.755 2.852 2.639 2.707 1,791,324 -0.05(-1.75%)
Jan 12, 2009 2.707 2.852 2.562 2.755 2,344,425 +0.03(+1.06%)
Jan 09, 2009 2.968 2.987 2.630 2.726 2,297,428 -0.24(-8.14%)
Jan 08, 2009 2.784 2.997 2.736 2.968 2,232,313 +0.15(+5.50%)
Jan 07, 2009 2.978 2.978 2.678 2.813 2,674,775 -0.19(-6.43%)
Jan 06, 2009 2.504 3.123 2.436 3.007 3,034,541 +0.52(+21.01%)
Jan 05, 2009 2.291 2.533 2.127 2.485 2,075,611 +0.22(+9.83%)
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.