Amkor Technology (NQ: AMKR )

27.14 USD +0.50 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.050 2.220 2.050 2.180 1,236,371 +0.10(+4.81%)
Dec 30, 2008 1.900 2.080 1.900 2.080 1,310,930 +0.23(+12.43%)
Dec 29, 2008 1.860 1.910 1.840 1.850 613,463 +0.01(+0.54%)
Dec 26, 2008 1.860 1.890 1.810 1.840 453,156 -0.01(-0.54%)
Dec 24, 2008 1.940 1.950 1.800 1.850 840,116 -0.08(-4.15%)
Dec 23, 2008 1.980 2.020 1.860 1.930 896,636 -0.09(-4.46%)
Dec 22, 2008 2.140 2.140 1.920 2.020 1,331,587 -0.02(-0.98%)
Dec 19, 2008 2.100 2.180 2.000 2.040 1,928,525 -0.01(-0.49%)
Dec 18, 2008 2.180 2.249 1.990 2.050 1,908,286 -0.10(-4.65%)
Dec 17, 2008 2.370 2.410 2.110 2.150 2,623,277 -0.26(-10.79%)
Dec 16, 2008 2.480 2.550 2.280 2.410 2,602,016 -0.04(-1.63%)
Dec 15, 2008 2.570 2.660 2.450 2.450 1,853,126 -0.06(-2.39%)
Dec 12, 2008 2.190 2.580 2.150 2.510 1,925,204 +0.26(+11.56%)
Dec 11, 2008 2.340 2.390 2.240 2.250 2,225,820 +0.01(+0.45%)
Dec 10, 2008 2.170 2.370 2.120 2.240 1,896,335 +0.09(+4.19%)
Dec 09, 2008 2.050 2.270 2.020 2.150 2,420,397 +0.15(+7.50%)
Dec 08, 2008 2.100 2.120 1.960 2.000 3,071,625 +0.04(+2.04%)
Dec 05, 2008 1.900 2.000 1.690 1.960 3,810,220 +0.08(+4.26%)
Dec 04, 2008 2.000 2.050 1.850 1.880 1,662,325 -0.08(-4.08%)
Dec 03, 2008 1.970 2.050 1.950 1.960 1,985,611 +0.01(+0.51%)
Dec 02, 2008 1.930 2.030 1.900 1.950 2,887,804 +0.06(+3.17%)
Dec 01, 2008 2.210 2.237 1.890 1.890 2,217,111 -0.31(-14.09%)
Nov 28, 2008 2.240 2.430 2.110 2.200 800,918 +0.01(+0.46%)
Nov 26, 2008 2.070 2.190 1.965 2.190 1,899,733 +0.12(+5.80%)
Nov 25, 2008 2.020 2.080 1.890 2.070 2,429,855 +0.08(+4.02%)
Nov 24, 2008 1.580 2.190 1.550 1.990 5,060,280 +0.44(+28.39%)
Nov 21, 2008 1.900 1.930 1.330 1.550 6,012,183 -0.19(-10.92%)
Nov 20, 2008 2.270 2.270 1.740 1.740 2,850,231 -0.38(-17.92%)
Nov 19, 2008 2.550 2.610 2.070 2.120 2,124,360 -0.43(-16.86%)
Nov 18, 2008 2.800 2.830 2.440 2.550 2,515,750 -0.23(-8.27%)
Nov 17, 2008 3.000 3.050 2.770 2.780 2,021,044 -0.24(-7.95%)
Nov 14, 2008 3.250 3.300 2.980 3.020 2,971,711 -0.29(-8.76%)
Nov 13, 2008 3.170 3.330 2.780 3.310 3,029,400 +0.15(+4.75%)
Nov 12, 2008 3.540 3.550 3.120 3.160 1,945,349 -0.38(-10.73%)
Nov 11, 2008 3.680 3.790 3.460 3.540 2,559,318 -0.18(-4.84%)
Nov 10, 2008 4.240 4.250 3.660 3.720 2,394,888 -0.44(-10.58%)
Nov 07, 2008 4.000 4.160 3.900 4.160 3,593,723 +0.21(+5.32%)
Nov 06, 2008 4.100 4.280 3.940 3.950 3,783,180 -0.19(-4.59%)
Nov 05, 2008 4.190 4.190 4.000 4.140 2,378,126 +0.11(+2.73%)
Nov 04, 2008 4.100 4.300 4.000 4.030 2,794,736 +0.00(+0.00%)
Nov 03, 2008 4.020 4.190 3.920 4.030 2,068,970 -0.03(-0.74%)
Oct 31, 2008 3.550 4.090 3.510 4.060 2,756,107 +0.49(+13.73%)
Oct 30, 2008 3.370 3.730 3.370 3.570 2,676,425 +0.32(+9.85%)
Oct 29, 2008 3.490 3.530 3.050 3.250 4,248,094 -0.25(-7.14%)
Oct 28, 2008 3.420 3.500 3.100 3.500 2,554,115 +0.14(+4.17%)
Oct 27, 2008 3.460 3.660 3.360 3.360 1,384,467 -0.12(-3.45%)
Oct 24, 2008 3.430 3.620 3.340 3.480 2,036,712 -0.17(-4.66%)
Oct 23, 2008 3.980 4.030 3.550 3.650 2,231,229 -0.34(-8.52%)
Oct 22, 2008 4.190 4.290 3.870 3.990 2,374,783 -0.25(-5.90%)
Oct 21, 2008 4.230 4.370 4.130 4.240 1,690,579 +0.01(+0.24%)
Oct 20, 2008 4.180 4.310 4.070 4.230 1,485,014 +0.12(+2.92%)
Oct 17, 2008 4.140 5.270 4.020 4.110 2,521,136 -0.11(-2.61%)
Oct 16, 2008 4.060 4.220 3.770 4.220 2,951,118 +0.18(+4.46%)
Oct 15, 2008 4.580 4.600 4.010 4.040 2,214,554 -0.50(-11.01%)
Oct 14, 2008 4.900 4.910 4.410 4.540 2,148,662 -0.20(-4.22%)
Oct 13, 2008 4.460 4.740 4.260 4.740 2,154,301 +0.47(+11.01%)
Oct 10, 2008 4.350 4.570 3.910 4.270 4,201,673 -0.19(-4.26%)
Oct 09, 2008 4.660 4.900 4.420 4.460 2,502,809 -0.16(-3.46%)
Oct 08, 2008 4.850 5.330 4.470 4.620 3,655,341 -0.25(-5.13%)
Oct 07, 2008 5.510 5.640 4.870 4.870 2,531,861 -0.62(-11.29%)
Oct 06, 2008 5.690 5.690 5.100 5.490 3,042,030 -0.23(-4.02%)
Oct 03, 2008 5.960 6.190 5.700 5.720 1,692,902 -0.16(-2.72%)
Oct 02, 2008 6.230 6.290 5.839 5.880 1,667,278 -0.34(-5.47%)
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.