Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.180 7.670 7.030 7.640 2,681,262 +0.33(+4.51%)
Jan 30, 2008 7.350 7.498 7.130 7.310 1,851,040 -0.05(-0.68%)
Jan 29, 2008 7.290 7.400 7.150 7.360 1,404,741 +0.13(+1.80%)
Jan 28, 2008 6.950 7.250 6.830 7.230 1,207,593 +0.25(+3.58%)
Jan 25, 2008 7.220 7.360 6.930 6.980 2,238,688 -0.03(-0.43%)
Jan 24, 2008 6.740 7.280 6.740 7.010 3,707,373 +0.32(+4.78%)
Jan 23, 2008 6.380 6.760 6.140 6.690 3,080,898 +0.14(+2.14%)
Jan 22, 2008 6.510 6.750 6.302 6.550 2,709,101 -0.11(-1.65%)
Jan 21, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.00(+0.00%)
Jan 18, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.09(+1.37%)
Jan 17, 2008 6.670 6.940 6.550 6.570 1,995,339 -0.09(-1.35%)
Jan 16, 2008 6.760 7.000 6.460 6.660 3,180,733 -0.16(-2.35%)
Jan 15, 2008 6.770 6.980 6.720 6.820 2,354,919 -0.06(-0.87%)
Jan 14, 2008 6.650 6.960 6.510 6.880 1,971,161 +0.31(+4.72%)
Jan 11, 2008 6.910 6.930 6.570 6.570 2,372,104 -0.41(-5.87%)
Jan 10, 2008 6.970 7.180 6.840 6.980 2,547,448 -0.08(-1.13%)
Jan 09, 2008 7.150 7.270 6.710 7.060 2,849,980 -0.08(-1.12%)
Jan 08, 2008 7.150 7.610 7.120 7.140 3,956,322 -0.07(-0.97%)
Jan 07, 2008 7.550 7.650 7.050 7.210 2,244,971 -0.35(-4.63%)
Jan 04, 2008 7.910 8.040 7.390 7.560 3,418,933 -0.47(-5.85%)
Jan 03, 2008 8.360 8.500 7.960 8.030 1,589,779 -0.25(-3.02%)
Jan 02, 2008 8.500 8.720 8.200 8.280 1,358,765 -0.25(-2.93%)
Jan 01, 2008 8.730 8.890 8.490 8.530 1,148,892 +0.00(+0.00%)
Dec 31, 2007 8.730 8.890 8.490 8.530 1,148,892 -0.26(-2.96%)
Dec 28, 2007 9.010 9.140 8.750 8.790 1,044,327 +0.00(+0.00%)
Dec 27, 2007 9.130 9.240 8.710 8.790 976,206 -0.37(-4.04%)
Dec 26, 2007 8.910 9.240 8.910 9.160 1,066,242 +0.18(+2.00%)
Dec 24, 2007 8.850 9.020 8.720 8.980 495,890 +0.14(+1.58%)
Dec 21, 2007 8.890 9.015 8.660 8.840 2,420,782 +0.10(+1.14%)
Dec 20, 2007 8.490 8.770 8.460 8.740 2,072,860 +0.38(+4.55%)
Dec 19, 2007 8.180 8.460 8.010 8.360 2,755,346 +0.18(+2.20%)
Dec 18, 2007 8.500 8.500 7.930 8.180 3,470,933 -0.22(-2.62%)
Dec 17, 2007 8.630 8.770 8.400 8.400 1,417,737 -0.27(-3.11%)
Dec 14, 2007 8.540 8.800 8.540 8.670 1,354,408 -0.01(-0.12%)
Dec 13, 2007 8.540 8.870 8.480 8.680 1,425,410 -0.04(-0.46%)
Dec 12, 2007 8.730 8.980 8.530 8.720 2,995,577 +0.23(+2.71%)
Dec 11, 2007 9.040 9.130 8.480 8.490 2,004,547 -0.49(-5.46%)
Dec 10, 2007 8.850 9.060 8.760 8.980 1,295,369 +0.17(+1.93%)
Dec 07, 2007 8.720 8.930 8.470 8.810 2,329,797 +0.09(+1.03%)
Dec 06, 2007 8.510 8.720 8.300 8.720 2,795,311 +0.22(+2.59%)
Dec 05, 2007 8.380 8.620 8.300 8.500 1,800,150 +0.26(+3.16%)
Dec 04, 2007 8.050 8.320 7.990 8.240 2,316,179 +0.14(+1.73%)
Dec 03, 2007 8.240 8.350 8.090 8.100 1,505,855 -0.14(-1.70%)
Nov 30, 2007 8.400 8.400 8.010 8.240 1,942,755 +0.12(+1.48%)
Nov 29, 2007 8.320 8.480 8.060 8.120 1,998,103 -0.25(-2.99%)
Nov 28, 2007 8.230 8.570 8.060 8.370 2,653,913 +0.31(+3.85%)
Nov 27, 2007 7.800 8.160 7.760 8.060 2,279,633 +0.28(+3.60%)
Nov 26, 2007 7.920 8.110 7.750 7.780 1,925,209 -0.16(-2.02%)
Nov 23, 2007 7.830 8.060 7.810 7.940 478,573 +0.22(+2.85%)
Nov 21, 2007 7.710 7.870 7.600 7.720 2,081,937 -0.12(-1.53%)
Nov 20, 2007 8.190 8.290 7.690 7.840 3,139,085 -0.32(-3.92%)
Nov 19, 2007 8.620 8.630 8.111 8.160 3,091,943 -0.54(-6.21%)
Nov 16, 2007 8.810 8.840 8.510 8.700 3,037,276 +0.02(+0.23%)
Nov 15, 2007 8.630 9.010 8.550 8.680 2,236,748 -0.08(-0.91%)
Nov 14, 2007 8.460 8.990 8.420 8.760 2,574,551 +0.34(+4.04%)
Nov 13, 2007 8.570 8.780 8.420 8.420 3,553,057 -0.13(-1.52%)
Nov 12, 2007 8.950 8.950 8.460 8.550 3,474,230 -0.38(-4.26%)
Nov 09, 2007 8.920 9.140 8.800 8.930 4,438,566 -0.13(-1.43%)
Nov 08, 2007 9.360 9.590 8.370 9.060 9,683,394 -1.35(-12.97%)
Nov 07, 2007 10.35 10.75 10.11 10.41 3,123,089 -0.08(-0.76%)
Nov 06, 2007 10.75 10.92 10.36 10.49 3,516,940 -0.16(-1.50%)
Nov 05, 2007 10.97 11.26 10.65 10.65 3,415,024 -0.49(-4.40%)
Nov 02, 2007 11.08 11.28 10.76 11.14 1,736,279 +0.20(+1.83%)
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.