Amkor Technology (NQ: AMKR )

26.35 -0.84 (-3.09%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.687 5.687 5.275 5.403 5,642,641 -0.33(-5.81%)
Oct 29, 2009 5.795 6.060 5.668 5.736 3,177,033 -0.02(-0.34%)
Oct 28, 2009 6.276 6.560 5.697 5.756 6,386,122 -0.85(-12.91%)
Oct 27, 2009 6.687 6.854 6.491 6.609 3,130,617 -0.09(-1.32%)
Oct 26, 2009 6.776 6.991 6.599 6.697 3,930,400 -0.05(-0.73%)
Oct 23, 2009 6.805 7.109 6.687 6.746 3,504,112 -0.23(-3.23%)
Oct 22, 2009 6.942 7.021 6.766 6.972 1,431,778 +0.02(+0.28%)
Oct 21, 2009 6.972 7.305 6.913 6.952 2,287,308 -0.05(-0.70%)
Oct 20, 2009 7.021 7.232 6.962 7.001 1,986,893 +0.01(+0.14%)
Oct 19, 2009 7.031 7.158 6.893 6.991 1,641,214 +0.01(+0.14%)
Oct 16, 2009 7.148 7.207 6.864 6.982 2,643,004 -0.25(-3.39%)
Oct 15, 2009 7.433 7.433 7.168 7.227 1,885,842 -0.25(-3.28%)
Oct 14, 2009 7.511 7.540 7.295 7.472 2,145,936 +0.20(+2.70%)
Oct 13, 2009 7.374 7.550 7.227 7.276 2,265,994 -0.10(-1.33%)
Oct 12, 2009 7.354 7.482 7.246 7.374 2,401,503 +0.13(+1.76%)
Oct 09, 2009 6.756 7.256 6.697 7.246 2,753,536 +0.47(+6.95%)
Oct 08, 2009 6.746 6.815 6.570 6.776 2,512,894 +0.12(+1.77%)
Oct 07, 2009 6.707 6.766 6.619 6.658 1,041,135 -0.06(-0.88%)
Oct 06, 2009 6.658 6.844 6.570 6.717 1,692,402 +0.14(+2.09%)
Oct 05, 2009 6.236 6.619 6.236 6.580 2,371,190 +0.38(+6.17%)
Oct 02, 2009 6.168 6.305 5.932 6.197 4,705,803 -0.04(-0.63%)
Oct 01, 2009 6.727 6.805 6.138 6.236 5,863,199 -0.51(-7.56%)
Sep 30, 2009 6.864 7.011 6.609 6.746 2,154,292 -0.09(-1.29%)
Sep 29, 2009 6.991 7.080 6.766 6.834 1,489,310 -0.15(-2.11%)
Sep 28, 2009 6.746 7.060 6.658 6.982 1,356,380 +0.25(+3.64%)
Sep 25, 2009 6.884 7.001 6.570 6.736 1,821,472 -0.19(-2.69%)
Sep 24, 2009 7.109 7.256 6.776 6.923 2,237,482 -0.18(-2.49%)
Sep 23, 2009 7.089 7.354 7.070 7.099 2,433,784 +0.08(+1.12%)
Sep 22, 2009 6.884 7.148 6.864 7.021 1,608,208 +0.17(+2.43%)
Sep 21, 2009 6.874 6.962 6.766 6.854 2,559,139 -0.12(-1.69%)
Sep 18, 2009 7.040 7.148 6.952 6.972 2,730,943 -0.04(-0.56%)
Sep 17, 2009 7.295 7.413 6.903 7.011 3,652,499 -0.29(-4.03%)
Sep 16, 2009 7.354 7.423 7.197 7.305 1,907,097 -0.02(-0.27%)
Sep 15, 2009 7.237 7.354 7.197 7.325 1,642,155 +0.11(+1.49%)
Sep 14, 2009 7.021 7.261 6.957 7.217 1,719,450 +0.12(+1.66%)
Sep 11, 2009 7.276 7.335 6.952 7.099 2,330,992 -0.16(-2.16%)
Sep 10, 2009 6.834 7.315 6.815 7.256 6,103,776 +0.39(+5.71%)
Sep 09, 2009 6.531 6.913 6.403 6.864 3,415,035 +0.28(+4.32%)
Sep 08, 2009 6.570 6.609 6.374 6.580 2,164,789 +0.03(+0.45%)
Sep 04, 2009 6.334 6.550 6.285 6.550 3,001,910 +0.18(+2.77%)
Sep 03, 2009 6.158 6.432 6.089 6.374 4,163,317 +0.24(+3.83%)
Sep 02, 2009 5.785 6.207 5.677 6.138 7,477,179 +0.62(+11.14%)
Sep 01, 2009 5.373 5.726 5.344 5.523 5,383,359 +0.09(+1.67%)
Aug 31, 2009 5.481 5.550 5.344 5.432 1,502,308 -0.10(-1.77%)
Aug 28, 2009 5.805 5.805 5.481 5.530 2,486,116 -0.04(-0.70%)
Aug 27, 2009 5.560 5.619 5.334 5.570 2,833,035 -0.04(-0.70%)
Aug 26, 2009 5.501 5.775 5.501 5.609 2,252,425 +0.07(+1.24%)
Aug 25, 2009 5.628 5.677 5.462 5.540 2,759,651 -0.06(-1.05%)
Aug 24, 2009 5.766 5.864 5.550 5.599 2,352,441 -0.16(-2.73%)
Aug 21, 2009 5.805 5.854 5.589 5.756 2,188,878 +0.05(+0.86%)
Aug 20, 2009 5.570 5.805 5.560 5.707 4,088,108 +0.17(+3.01%)
Aug 19, 2009 5.403 5.638 5.364 5.540 2,095,894 +0.01(+0.18%)
Aug 18, 2009 5.295 5.599 5.285 5.530 2,889,436 +0.28(+5.42%)
Aug 17, 2009 5.442 5.462 5.217 5.246 3,331,670 -0.35(-6.30%)
Aug 14, 2009 5.726 5.844 5.462 5.599 3,621,818 -0.27(-4.67%)
Aug 13, 2009 5.952 5.952 5.697 5.874 2,404,326 -0.01(-0.17%)
Aug 12, 2009 5.589 5.962 5.570 5.883 3,870,797 +0.31(+5.63%)
Aug 11, 2009 5.913 6.021 5.521 5.570 4,510,320 -0.37(-6.27%)
Aug 10, 2009 5.923 6.021 5.913 5.942 2,720,611 -0.02(-0.33%)
Aug 07, 2009 6.040 6.178 5.903 5.962 3,745,412 +0.00(+0.00%)
Aug 06, 2009 6.344 6.364 5.883 5.962 4,327,835 -0.33(-5.30%)
Aug 05, 2009 6.325 6.423 6.246 6.295 2,753,867 -0.04(-0.62%)
Aug 04, 2009 6.354 6.472 6.246 6.334 3,401,453 -0.03(-0.46%)
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.