Amkor Technology (NQ: AMKR )

22.39 USD -1.15 (-4.89%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.870 9.000 8.820 8.835 1,245,005 -0.05(-0.62%)
Mar 30, 2015 8.740 8.980 8.650 8.890 2,026,295 +0.26(+3.01%)
Mar 27, 2015 8.400 8.710 8.360 8.630 1,263,883 +0.20(+2.37%)
Mar 26, 2015 8.380 8.470 8.140 8.430 1,253,000 -0.04(-0.47%)
Mar 25, 2015 9.220 9.220 8.420 8.470 2,242,446 -0.71(-7.73%)
Mar 24, 2015 9.220 9.350 9.150 9.180 997,222 -0.03(-0.27%)
Mar 23, 2015 9.300 9.390 9.120 9.205 1,244,417 -0.10(-1.02%)
Mar 20, 2015 9.240 9.360 9.110 9.300 1,169,215 +0.16(+1.69%)
Mar 19, 2015 9.060 9.160 9.020 9.145 726,161 +0.00(+0.05%)
Mar 18, 2015 9.160 9.225 8.915 9.140 1,211,348 -0.09(-0.98%)
Mar 17, 2015 9.260 9.260 9.040 9.230 873,384 -0.12(-1.28%)
Mar 16, 2015 9.210 9.350 9.080 9.350 1,084,032 +0.17(+1.85%)
Mar 13, 2015 9.260 9.390 9.010 9.180 1,094,286 -0.05(-0.54%)
Mar 12, 2015 9.180 9.325 9.130 9.230 888,785 -0.04(-0.43%)
Mar 11, 2015 9.320 9.520 9.170 9.270 1,454,700 -0.01(-0.11%)
Mar 10, 2015 9.210 9.340 9.060 9.280 1,486,732 -0.06(-0.64%)
Mar 09, 2015 9.600 9.730 9.310 9.340 2,044,392 -0.23(-2.40%)
Mar 06, 2015 9.780 9.910 9.550 9.570 887,909 -0.28(-2.84%)
Mar 05, 2015 9.720 9.930 9.620 9.850 1,389,322 +0.18(+1.86%)
Mar 04, 2015 9.790 9.820 9.580 9.670 1,081,104 -0.15(-1.53%)
Mar 03, 2015 9.900 10.13 9.770 9.820 1,823,367 -0.09(-0.91%)
Mar 02, 2015 9.760 10.01 9.670 9.910 2,366,246 +0.18(+1.85%)
Feb 27, 2015 9.280 9.750 9.120 9.730 2,107,650 +0.45(+4.85%)
Feb 26, 2015 9.230 9.370 9.170 9.280 660,450 +0.04(+0.43%)
Feb 25, 2015 9.400 9.430 9.170 9.240 967,920 -0.18(-1.91%)
Feb 24, 2015 9.160 9.425 9.120 9.420 1,034,958 +0.23(+2.50%)
Feb 23, 2015 9.190 9.270 9.020 9.190 1,143,811 +0.03(+0.33%)
Feb 20, 2015 9.160 9.195 9.000 9.160 1,032,523 +0.02(+0.22%)
Feb 19, 2015 8.950 9.270 8.900 9.140 1,054,870 +0.12(+1.33%)
Feb 18, 2015 9.280 9.320 8.900 9.020 1,878,276 -0.28(-3.01%)
Feb 17, 2015 9.010 9.430 8.840 9.300 2,621,747 +0.40(+4.49%)
Feb 13, 2015 8.930 8.900 8.900 8.900 1,569,800 -0.02(-0.22%)
Feb 12, 2015 8.760 8.950 8.670 8.920 1,869,150 +0.23(+2.65%)
Feb 11, 2015 8.800 8.920 8.280 8.690 2,997,279 -0.11(-1.25%)
Feb 10, 2015 8.390 8.870 7.900 8.800 7,018,907 +1.75(+24.82%)
Feb 09, 2015 7.080 7.140 7.000 7.050 1,416,477 -0.05(-0.70%)
Feb 06, 2015 7.120 7.260 6.970 7.100 1,100,352 +0.02(+0.28%)
Feb 05, 2015 6.800 7.130 6.690 7.080 1,375,574 +0.33(+4.89%)
Feb 04, 2015 6.710 6.850 6.680 6.750 1,009,288 -0.01(-0.15%)
Feb 03, 2015 6.570 6.850 6.570 6.760 863,931 +0.24(+3.68%)
Feb 02, 2015 6.350 6.560 6.260 6.520 1,015,212 +0.17(+2.68%)
Jan 30, 2015 6.540 6.636 6.330 6.350 1,110,149 -0.25(-3.79%)
Jan 29, 2015 6.660 6.780 6.300 6.600 1,642,405 -0.07(-1.05%)
Jan 28, 2015 6.810 6.810 6.650 6.670 842,861 -0.06(-0.89%)
Jan 27, 2015 6.820 6.900 6.670 6.730 1,488,143 -0.21(-3.03%)
Jan 26, 2015 6.750 6.950 6.630 6.940 603,610 +0.18(+2.66%)
Jan 23, 2015 6.780 6.860 6.710 6.760 367,758 -0.01(-0.15%)
Jan 22, 2015 6.820 6.850 6.460 6.770 1,629,168 -0.01(-0.15%)
Jan 21, 2015 6.600 6.820 6.570 6.780 914,913 +0.14(+2.11%)
Jan 20, 2015 6.710 6.750 6.590 6.640 1,136,624 -0.02(-0.30%)
Jan 16, 2015 6.450 6.720 6.400 6.660 981,624 +0.18(+2.78%)
Jan 15, 2015 6.500 6.560 6.370 6.480 937,955 +0.05(+0.78%)
Jan 14, 2015 6.330 6.480 6.330 6.430 1,208,753 +0.01(+0.16%)
Jan 13, 2015 6.510 6.640 6.360 6.420 980,726 -0.06(-0.93%)
Jan 12, 2015 6.630 6.660 6.380 6.480 746,871 -0.17(-2.56%)
Jan 09, 2015 6.670 6.720 6.530 6.650 542,405 -0.01(-0.23%)
Jan 08, 2015 6.550 6.770 6.510 6.665 959,500 +0.16(+2.38%)
Jan 07, 2015 6.530 6.590 6.381 6.510 687,371 +0.04(+0.70%)
Jan 06, 2015 6.720 6.760 6.380 6.465 1,239,251 -0.27(-3.94%)
Jan 05, 2015 6.810 7.110 6.700 6.730 1,004,992 -0.39(-5.48%)
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.