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 (%)
Dec 31, 2012 3.947 4.102 3.937 4.102 450,962 +0.14(+3.41%)
Dec 28, 2012 3.956 4.014 3.927 3.966 291,266 -0.03(-0.73%)
Dec 27, 2012 4.005 4.053 3.869 3.995 542,328 +0.00(+0.00%)
Dec 26, 2012 4.053 4.121 3.985 3.995 600,441 -0.06(-1.43%)
Dec 24, 2012 4.131 4.266 4.024 4.053 169,349 -0.09(-2.10%)
Dec 21, 2012 4.208 4.208 4.014 4.140 1,082,709 -0.09(-2.07%)
Dec 20, 2012 4.237 4.276 4.208 4.228 566,392 -0.01(-0.22%)
Dec 19, 2012 4.150 4.247 4.150 4.237 1,133,029 +0.08(+1.86%)
Dec 18, 2012 3.976 4.160 3.976 4.160 383,076 +0.18(+4.62%)
Dec 17, 2012 4.053 4.120 3.947 3.976 534,264 -0.06(-1.44%)
Dec 14, 2012 4.053 4.111 4.014 4.034 259,047 -0.03(-0.71%)
Dec 13, 2012 4.102 4.131 4.024 4.063 343,423 -0.05(-1.18%)
Dec 12, 2012 4.140 4.179 4.102 4.111 354,935 +0.00(+0.00%)
Dec 11, 2012 4.198 4.227 4.102 4.111 772,001 -0.07(-1.62%)
Dec 10, 2012 4.160 4.208 4.121 4.179 310,944 +0.03(+0.70%)
Dec 07, 2012 4.227 4.227 4.082 4.150 522,320 -0.07(-1.61%)
Dec 06, 2012 4.150 4.247 4.135 4.218 452,460 +0.00(+0.00%)
Dec 05, 2012 4.227 4.247 4.111 4.218 310,407 +0.04(+0.93%)
Dec 04, 2012 4.179 4.256 4.155 4.179 627,726 +0.09(+2.13%)
Nov 30, 2012 4.014 4.111 3.985 4.092 1,180,811 +0.10(+2.42%)
Nov 29, 2012 3.947 4.024 3.918 3.995 542,898 +0.09(+2.23%)
Nov 28, 2012 3.927 3.956 3.821 3.908 695,753 -0.05(-1.22%)
Nov 27, 2012 3.956 4.102 3.937 3.956 581,769 -0.02(-0.61%)
Nov 26, 2012 3.976 4.072 3.956 3.981 391,612 +0.00(+0.12%)
Nov 23, 2012 3.918 4.014 3.889 3.976 208,512 +0.09(+2.24%)
Nov 21, 2012 3.773 3.898 3.773 3.889 405,957 +0.12(+3.08%)
Nov 20, 2012 3.744 3.782 3.657 3.773 979,532 +0.07(+1.83%)
Nov 19, 2012 3.715 3.831 3.666 3.705 933,241 +0.02(+0.53%)
Nov 16, 2012 3.753 3.753 3.531 3.686 1,321,322 -0.10(-2.56%)
Nov 15, 2012 3.831 3.918 3.753 3.782 621,700 -0.06(-1.64%)
Nov 14, 2012 3.927 3.947 3.831 3.845 493,575 -0.08(-2.09%)
Nov 13, 2012 3.966 3.985 3.918 3.927 250,098 -0.06(-1.46%)
Nov 12, 2012 4.024 4.024 3.918 3.985 309,542 -0.01(-0.24%)
Nov 09, 2012 3.966 4.131 3.966 3.995 343,613 +0.02(+0.49%)
Nov 08, 2012 4.053 4.077 3.976 3.976 491,713 -0.09(-2.14%)
Nov 07, 2012 4.218 4.218 4.043 4.063 488,773 -0.21(-4.98%)
Nov 06, 2012 4.227 4.305 4.184 4.276 426,868 +0.09(+2.08%)
Nov 05, 2012 4.179 4.247 4.111 4.189 529,246 -0.01(-0.23%)
Nov 02, 2012 4.276 4.305 4.179 4.198 407,291 -0.09(-2.03%)
Nov 01, 2012 4.179 4.343 4.131 4.285 850,387 +0.11(+2.55%)
Oct 31, 2012 3.966 4.179 3.956 4.179 699,786 +0.26(+6.67%)
Oct 26, 2012 3.995 3.918 3.918 3.918 2,237,898 -0.10(-2.41%)
Oct 25, 2012 4.150 4.189 4.005 4.014 417,871 -0.11(-2.58%)
Oct 24, 2012 4.121 4.140 4.072 4.121 321,107 +0.02(+0.47%)
Oct 23, 2012 4.063 4.121 4.014 4.102 628,474 -0.02(-0.47%)
Oct 19, 2012 4.208 4.208 4.063 4.121 741,941 -0.13(-2.96%)
Oct 18, 2012 4.276 4.305 4.189 4.247 398,639 +0.00(+0.00%)
Oct 17, 2012 4.295 4.353 4.227 4.247 361,677 -0.05(-1.13%)
Oct 16, 2012 4.131 4.295 4.131 4.295 399,262 +0.19(+4.72%)
Oct 15, 2012 4.082 4.111 4.014 4.102 322,353 +0.03(+0.71%)
Oct 12, 2012 4.140 4.140 4.063 4.072 246,868 -0.06(-1.41%)
Oct 11, 2012 4.169 4.198 4.121 4.131 355,298 -0.01(-0.23%)
Oct 10, 2012 4.208 4.305 4.102 4.140 625,916 -0.08(-1.83%)
Oct 09, 2012 4.266 4.305 4.179 4.218 465,061 -0.06(-1.36%)
Oct 08, 2012 4.256 4.295 4.227 4.276 304,617 -0.02(-0.45%)
Oct 05, 2012 4.353 4.430 4.285 4.295 240,774 -0.04(-0.89%)
Oct 04, 2012 4.353 4.386 4.285 4.334 337,110 -0.02(-0.44%)
Oct 03, 2012 4.392 4.450 4.343 4.353 304,655 -0.04(-0.88%)
Oct 02, 2012 4.285 4.450 4.285 4.392 719,529 +0.12(+2.71%)
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.