Amkor Technology (NQ: AMKR )

22.23 USD -1.04 (-4.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.080 8.340 8.020 8.140 2,324,884 +0.14(+1.75%)
Jan 28, 2011 8.210 8.250 7.780 8.000 2,123,598 -0.21(-2.62%)
Jan 27, 2011 8.070 8.380 8.030 8.215 2,896,477 +0.18(+2.18%)
Jan 26, 2011 7.800 8.080 7.800 8.040 1,532,315 +0.24(+3.08%)
Jan 25, 2011 7.780 7.840 7.690 7.800 1,362,531 -0.01(-0.10%)
Jan 24, 2011 7.610 7.850 7.540 7.808 1,018,255 +0.23(+2.97%)
Jan 21, 2011 7.840 7.890 7.580 7.582 1,192,463 -0.20(-2.54%)
Jan 20, 2011 7.670 7.802 7.550 7.780 1,594,606 +0.04(+0.52%)
Jan 19, 2011 7.990 8.050 7.670 7.740 2,078,193 -0.28(-3.49%)
Jan 18, 2011 7.980 8.130 7.920 8.020 1,805,382 +0.02(+0.25%)
Jan 14, 2011 7.940 8.030 7.820 8.000 1,515,191 +0.09(+1.14%)
Jan 13, 2011 7.920 7.970 7.830 7.910 788,945 +0.00(+0.00%)
Jan 12, 2011 7.800 7.930 7.759 7.910 1,147,901 +0.13(+1.67%)
Jan 11, 2011 7.780 7.800 7.720 7.780 985,320 +0.06(+0.74%)
Jan 10, 2011 7.590 7.770 7.490 7.723 1,364,557 +0.09(+1.21%)
Jan 07, 2011 7.600 7.700 7.430 7.630 1,328,266 +0.04(+0.53%)
Jan 06, 2011 7.380 7.640 7.380 7.590 1,461,231 +0.23(+3.12%)
Jan 05, 2011 7.270 7.370 7.200 7.360 1,266,390 +0.06(+0.82%)
Jan 04, 2011 7.490 7.490 7.220 7.300 1,992,895 -0.15(-2.01%)
Jan 03, 2011 7.460 7.570 7.380 7.450 1,041,148 +0.04(+0.54%)
Dec 31, 2010 7.330 7.410 7.280 7.410 477,199 +0.06(+0.82%)
Dec 30, 2010 7.410 7.450 7.340 7.350 518,384 -0.04(-0.54%)
Dec 29, 2010 7.440 7.461 7.340 7.390 804,093 -0.05(-0.67%)
Dec 28, 2010 7.550 7.550 7.440 7.440 1,358,520 -0.11(-1.46%)
Dec 27, 2010 7.370 7.550 7.300 7.550 791,810 +0.16(+2.17%)
Dec 23, 2010 7.400 7.420 7.330 7.390 552,165 -0.02(-0.27%)
Dec 22, 2010 7.470 7.480 7.330 7.410 796,753 -0.07(-0.94%)
Dec 21, 2010 7.500 7.577 7.470 7.480 611,436 +0.00(+0.00%)
Dec 20, 2010 7.560 7.570 7.440 7.480 1,909,067 -0.03(-0.40%)
Dec 17, 2010 7.510 7.570 7.470 7.510 1,131,621 +0.03(+0.40%)
Dec 16, 2010 7.290 7.510 7.290 7.480 977,188 +0.19(+2.61%)
Dec 15, 2010 7.350 7.400 7.250 7.290 1,310,652 -0.08(-1.09%)
Dec 14, 2010 7.580 7.610 7.350 7.370 1,290,309 -0.20(-2.64%)
Dec 13, 2010 7.760 7.760 7.570 7.570 1,155,378 -0.17(-2.20%)
Dec 10, 2010 7.660 7.780 7.550 7.740 1,150,992 +0.12(+1.57%)
Dec 09, 2010 7.500 7.680 7.470 7.620 3,333,008 +0.14(+1.87%)
Dec 08, 2010 7.440 7.520 7.350 7.480 1,947,078 +0.07(+0.94%)
Dec 07, 2010 7.470 7.530 7.400 7.410 1,573,674 +0.02(+0.27%)
Dec 06, 2010 7.410 7.460 7.270 7.390 1,049,594 -0.06(-0.77%)
Dec 03, 2010 7.110 7.475 7.070 7.447 2,089,183 +0.22(+3.01%)
Dec 02, 2010 7.010 7.290 7.000 7.230 1,634,950 +0.20(+2.84%)
Dec 01, 2010 7.090 7.200 7.000 7.030 1,746,951 +0.07(+1.01%)
Nov 30, 2010 7.010 7.040 6.895 6.960 1,829,660 -0.14(-1.97%)
Nov 29, 2010 7.070 7.200 7.010 7.100 1,336,284 -0.04(-0.56%)
Nov 26, 2010 7.040 7.250 7.010 7.140 1,699,352 +0.02(+0.28%)
Nov 24, 2010 6.890 7.120 7.120 7.120 2,722,674 +0.32(+4.71%)
Nov 23, 2010 6.770 6.810 6.650 6.800 2,296,598 -0.06(-0.87%)
Nov 22, 2010 6.760 6.920 6.640 6.860 3,889,344 +0.39(+6.03%)
Nov 19, 2010 6.420 6.480 6.360 6.470 948,637 +0.06(+0.94%)
Nov 18, 2010 6.460 6.520 6.400 6.410 1,356,263 +0.08(+1.26%)
Nov 17, 2010 6.200 6.370 6.130 6.330 1,593,724 +0.17(+2.76%)
Nov 16, 2010 6.230 6.280 6.060 6.160 2,414,125 -0.07(-1.12%)
Nov 15, 2010 6.360 6.450 6.230 6.230 1,426,290 -0.11(-1.74%)
Nov 12, 2010 6.500 6.610 6.290 6.340 2,430,800 -0.24(-3.65%)
Nov 11, 2010 6.770 6.795 6.550 6.580 2,893,538 -0.32(-4.67%)
Nov 10, 2010 6.870 6.935 6.730 6.902 1,946,738 +0.03(+0.47%)
Nov 09, 2010 6.890 7.020 6.800 6.870 2,674,224 +0.03(+0.44%)
Nov 08, 2010 6.700 7.080 6.690 6.840 3,124,084 +0.05(+0.74%)
Nov 05, 2010 6.440 6.820 6.380 6.790 6,883,942 -0.59(-7.99%)
Nov 04, 2010 7.220 7.440 7.220 7.380 3,172,037 +0.18(+2.50%)
Nov 03, 2010 7.100 7.220 7.010 7.200 1,934,822 +0.09(+1.27%)
Nov 02, 2010 7.090 7.200 7.080 7.110 1,899,905 +0.08(+1.14%)
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.