Amkor Technology (NQ: AMKR )

32.13 -0.60 (-1.83%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.977 10.05 10.05 10.05 888,664 +0.14(+1.46%)
Aug 28, 2014 9.957 9.986 9.841 9.909 904,709 -0.08(-0.77%)
Aug 27, 2014 10.08 10.10 9.957 9.986 808,715 -0.07(-0.67%)
Aug 26, 2014 9.861 10.12 9.812 10.05 1,721,458 +0.25(+2.56%)
Aug 25, 2014 9.803 9.890 9.745 9.803 1,311,863 +0.04(+0.40%)
Aug 22, 2014 9.629 9.803 9.484 9.764 1,097,156 +0.14(+1.41%)
Aug 21, 2014 9.580 9.687 9.551 9.629 1,191,751 +0.09(+0.91%)
Aug 20, 2014 9.348 9.609 9.339 9.542 1,107,806 +0.17(+1.86%)
Aug 19, 2014 9.348 9.435 9.339 9.368 848,422 +0.05(+0.52%)
Aug 18, 2014 9.116 9.319 9.039 9.319 877,096 +0.26(+2.88%)
Aug 15, 2014 9.097 9.242 8.923 9.058 1,013,461 +0.04(+0.48%)
Aug 14, 2014 9.000 9.232 8.991 9.015 887,508 +0.00(+0.05%)
Aug 13, 2014 8.846 9.092 8.846 9.010 948,089 +0.18(+2.08%)
Aug 12, 2014 8.846 8.962 8.749 8.826 1,510,131 -0.05(-0.54%)
Aug 11, 2014 8.652 8.923 8.623 8.875 1,546,603 +0.23(+2.68%)
Aug 08, 2014 8.391 8.604 8.309 8.643 1,564,540 +0.25(+3.00%)
Aug 07, 2014 8.855 8.894 8.391 8.391 1,343,156 -0.41(-4.62%)
Aug 06, 2014 8.536 8.865 8.440 8.797 1,567,255 +0.24(+2.82%)
Aug 05, 2014 8.691 8.846 8.527 8.556 1,342,001 -0.21(-2.43%)
Aug 04, 2014 8.788 8.836 8.638 8.768 1,617,939 +0.00(+0.00%)
Aug 01, 2014 8.507 8.831 8.507 8.768 1,757,990 +0.21(+2.49%)
Jul 31, 2014 9.087 9.155 8.556 8.556 2,501,456 -0.69(-7.43%)
Jul 30, 2014 9.174 9.237 9.058 9.242 1,901,441 +0.13(+1.38%)
Jul 29, 2014 9.667 9.996 9.107 9.116 3,720,422 -0.36(-3.78%)
Jul 28, 2014 9.464 9.474 9.281 9.474 3,335,143 +0.01(+0.10%)
Jul 25, 2014 9.793 9.841 9.455 9.464 2,646,524 -0.39(-3.97%)
Jul 24, 2014 10.04 10.11 9.841 9.856 1,496,953 -0.15(-1.50%)
Jul 23, 2014 10.44 10.44 9.948 10.01 2,013,281 -0.44(-4.17%)
Jul 22, 2014 10.52 10.57 10.39 10.44 1,190,926 -0.03(-0.28%)
Jul 21, 2014 10.42 10.53 10.18 10.47 1,532,783 +0.02(+0.18%)
Jul 18, 2014 10.42 10.51 10.27 10.45 1,979,988 +0.06(+0.56%)
Jul 17, 2014 10.51 10.66 10.33 10.39 1,539,299 -0.21(-2.01%)
Jul 16, 2014 10.75 10.78 10.52 10.61 2,441,827 -0.18(-1.70%)
Jul 15, 2014 11.12 11.25 10.77 10.79 1,571,229 -0.27(-2.45%)
Jul 14, 2014 10.89 11.26 10.88 11.06 2,040,172 +0.32(+2.97%)
Jul 11, 2014 10.76 10.87 10.65 10.74 984,538 -0.02(-0.18%)
Jul 10, 2014 10.53 10.91 10.47 10.76 1,640,712 -0.04(-0.36%)
Jul 09, 2014 10.58 10.80 10.56 10.80 2,233,081 +0.26(+2.48%)
Jul 08, 2014 10.76 10.77 10.24 10.54 2,832,199 -0.24(-2.24%)
Jul 07, 2014 10.81 10.97 10.77 10.78 1,663,053 -0.02(-0.18%)
Jul 03, 2014 10.79 10.80 10.80 10.80 831,667 +0.05(+0.45%)
Jul 02, 2014 10.63 10.82 10.63 10.75 1,322,202 +0.12(+1.09%)
Jul 01, 2014 10.82 11.00 10.57 10.63 2,352,328 -0.17(-1.61%)
Jun 30, 2014 10.45 10.85 10.45 10.81 2,157,464 +0.29(+2.76%)
Jun 27, 2014 10.59 10.78 10.49 10.52 4,205,306 -0.13(-1.18%)
Jun 26, 2014 10.81 10.84 10.51 10.64 1,448,611 -0.11(-0.99%)
Jun 25, 2014 10.58 10.80 10.48 10.75 1,710,914 +0.12(+1.09%)
Jun 24, 2014 10.74 10.96 10.57 10.63 2,689,757 -0.11(-0.99%)
Jun 23, 2014 10.30 10.83 10.28 10.74 3,484,290 +0.25(+2.40%)
Jun 20, 2014 11.21 11.21 10.35 10.49 9,539,152 -0.78(-6.95%)
Jun 19, 2014 11.76 11.84 11.19 11.27 4,418,191 -0.50(-4.27%)
Jun 18, 2014 11.80 11.86 11.52 11.77 2,647,425 -0.03(-0.25%)
Jun 17, 2014 11.47 11.82 11.46 11.80 2,989,929 +0.34(+2.95%)
Jun 16, 2014 11.26 11.47 11.23 11.47 3,204,118 +0.15(+1.37%)
Jun 13, 2014 11.36 11.46 11.13 11.31 2,836,292 +0.02(+0.17%)
Jun 12, 2014 11.21 11.42 11.12 11.29 3,268,816 +0.06(+0.52%)
Jun 11, 2014 10.92 11.27 10.81 11.23 2,930,549 +0.25(+2.29%)
Jun 10, 2014 10.84 11.05 10.65 10.98 3,124,945 +0.59(+5.67%)
Jun 06, 2014 10.70 10.90 10.28 10.39 4,803,424 -0.28(-2.63%)
Jun 05, 2014 10.51 10.70 10.34 10.67 2,353,121 +0.22(+2.13%)
Jun 04, 2014 10.26 10.45 10.18 10.45 2,180,860 +0.19(+1.89%)
Jun 03, 2014 9.957 10.27 9.900 10.26 2,485,873 +0.28(+2.81%)
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.