Amkor Technology (NQ: AMKR )

24.63 USD +0.14 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.625 5.740 5.410 5.600 2,850,095 -0.03(-0.53%)
Dec 29, 2005 5.810 5.810 5.620 5.630 2,072,212 -0.21(-3.60%)
Dec 28, 2005 5.855 5.900 5.760 5.840 2,194,500 -0.01(-0.17%)
Dec 27, 2005 5.980 6.000 5.850 5.850 1,638,700 -0.16(-2.66%)
Dec 23, 2005 6.180 6.190 5.960 6.010 1,823,561 -0.17(-2.75%)
Dec 22, 2005 6.335 6.370 6.150 6.180 1,679,646 -0.16(-2.52%)
Dec 21, 2005 6.185 6.430 6.180 6.340 2,465,781 +0.16(+2.59%)
Dec 20, 2005 6.340 6.430 6.000 6.180 4,910,279 +0.57(+10.16%)
Dec 19, 2005 5.680 5.800 5.560 5.610 2,992,950 -0.07(-1.23%)
Dec 16, 2005 5.850 6.010 5.580 5.680 6,536,982 -0.52(-8.39%)
Dec 15, 2005 6.280 6.410 6.150 6.200 1,667,155 -0.13(-2.05%)
Dec 14, 2005 6.280 6.370 6.140 6.330 2,210,539 +0.05(+0.80%)
Dec 13, 2005 6.230 6.390 6.110 6.280 1,658,015 +0.04(+0.64%)
Dec 12, 2005 6.230 6.280 6.190 6.240 1,088,955 +0.02(+0.32%)
Dec 09, 2005 6.060 6.340 6.000 6.220 1,891,969 +0.13(+2.13%)
Dec 08, 2005 6.280 6.380 6.040 6.090 2,514,069 -0.19(-3.03%)
Dec 07, 2005 6.560 6.560 6.250 6.280 1,762,254 -0.21(-3.24%)
Dec 06, 2005 6.460 6.700 6.460 6.490 1,273,588 +0.06(+0.93%)
Dec 05, 2005 6.630 6.700 6.340 6.430 1,830,735 -0.20(-3.02%)
Dec 02, 2005 6.650 6.990 6.570 6.630 3,396,812 +0.08(+1.22%)
Dec 01, 2005 6.250 6.850 6.250 6.550 3,098,074 +0.35(+5.65%)
Nov 30, 2005 6.160 6.270 6.070 6.200 1,181,180 +0.15(+2.48%)
Nov 29, 2005 6.180 6.440 6.030 6.050 1,139,731 -0.11(-1.79%)
Nov 28, 2005 6.240 6.300 6.100 6.160 1,319,456 -0.08(-1.28%)
Nov 25, 2005 6.120 6.280 6.100 6.240 265,882 +0.10(+1.63%)
Nov 23, 2005 6.080 6.280 6.050 6.140 700,382 -0.02(-0.32%)
Nov 22, 2005 6.250 6.360 6.110 6.160 1,542,435 -0.12(-1.91%)
Nov 21, 2005 6.200 6.460 6.100 6.280 2,028,274 +0.08(+1.29%)
Nov 18, 2005 5.930 6.400 5.880 6.200 3,200,494 +0.35(+5.98%)
Nov 17, 2005 5.700 5.980 5.650 5.850 2,661,039 +0.19(+3.36%)
Nov 16, 2005 5.650 5.770 5.600 5.660 1,579,664 -0.02(-0.35%)
Nov 15, 2005 5.690 5.720 5.610 5.680 1,106,808 +0.03(+0.53%)
Nov 14, 2005 5.750 5.840 5.630 5.650 1,970,693 -0.09(-1.57%)
Nov 11, 2005 5.740 5.850 5.720 5.740 1,159,335 +0.00(+0.00%)
Nov 10, 2005 5.850 5.900 5.630 5.740 1,628,830 -0.09(-1.54%)
Nov 09, 2005 5.770 5.880 5.600 5.830 1,716,566 +0.09(+1.57%)
Nov 08, 2005 5.860 5.900 5.650 5.740 1,453,222 -0.06(-1.03%)
Nov 07, 2005 5.830 5.920 5.750 5.800 1,860,763 +0.07(+1.22%)
Nov 04, 2005 5.660 5.890 5.570 5.730 2,079,479 +0.05(+0.88%)
Nov 03, 2005 5.540 5.740 5.490 5.680 1,961,493 +0.18(+3.27%)
Nov 02, 2005 5.390 5.510 5.340 5.500 1,969,405 +0.09(+1.66%)
Nov 01, 2005 5.260 5.450 5.150 5.410 2,115,321 +0.13(+2.46%)
Oct 31, 2005 5.190 5.310 5.160 5.280 1,771,446 +0.14(+2.72%)
Oct 28, 2005 4.990 5.510 4.920 5.140 3,691,704 +0.14(+2.80%)
Oct 27, 2005 4.910 5.250 4.860 5.000 10,067,208 +0.63(+14.42%)
Oct 26, 2005 4.600 4.650 4.300 4.370 2,047,788 -0.21(-4.59%)
Oct 25, 2005 4.460 4.650 4.450 4.580 1,835,206 +0.12(+2.69%)
Oct 24, 2005 4.230 4.460 4.210 4.460 1,760,929 +0.23(+5.44%)
Oct 21, 2005 4.080 4.280 4.070 4.230 1,275,686 +0.15(+3.68%)
Oct 20, 2005 4.040 4.190 4.020 4.080 1,029,992 +0.05(+1.24%)
Oct 19, 2005 3.950 4.050 3.870 4.030 1,430,517 +0.05(+1.26%)
Oct 18, 2005 3.880 3.980 3.810 3.980 1,175,996 +0.08(+2.05%)
Oct 17, 2005 3.840 3.970 3.770 3.900 968,059 +0.06(+1.56%)
Oct 14, 2005 3.820 3.970 3.740 3.840 1,164,353 +0.05(+1.32%)
Oct 13, 2005 3.680 3.810 3.570 3.790 1,355,463 +0.13(+3.55%)
Oct 12, 2005 3.760 3.780 3.600 3.660 2,642,910 -0.12(-3.17%)
Oct 11, 2005 4.120 4.190 3.720 3.780 2,904,902 -0.32(-7.80%)
Oct 10, 2005 4.070 4.190 4.070 4.100 1,442,063 +0.01(+0.24%)
Oct 07, 2005 4.100 4.180 4.030 4.090 2,691,052 +0.02(+0.49%)
Oct 06, 2005 4.190 4.300 4.000 4.070 1,271,128 -0.11(-2.63%)
Oct 05, 2005 4.360 4.430 4.160 4.180 837,790 -0.22(-5.00%)
Oct 04, 2005 4.480 4.550 4.380 4.400 913,108 -0.09(-2.00%)
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.