Amkor Technology (NQ: AMKR )

24.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.77 10.96 10.52 10.70 4,170,093 -0.11(-1.02%)
Mar 28, 2008 10.85 11.11 10.73 10.81 3,429,387 -0.04(-0.37%)
Mar 27, 2008 11.29 11.33 10.82 10.85 4,734,871 -0.44(-3.90%)
Mar 26, 2008 11.40 11.59 11.20 11.29 4,113,555 -0.17(-1.48%)
Mar 25, 2008 11.69 11.91 11.36 11.46 3,743,351 -0.18(-1.55%)
Mar 24, 2008 11.08 11.77 11.05 11.64 3,402,633 +0.63(+5.72%)
Mar 21, 2008 11.32 11.32 10.70 11.01 5,535,017 +0.00(+0.00%)
Mar 20, 2008 11.32 11.32 10.70 11.01 5,535,907 -0.23(-2.05%)
Mar 19, 2008 12.05 12.20 11.24 11.24 3,105,224 -0.82(-6.80%)
Mar 18, 2008 11.77 12.19 11.47 12.06 4,029,219 +0.69(+6.07%)
Mar 17, 2008 11.37 11.49 11.02 11.37 3,757,138 -0.23(-1.98%)
Mar 14, 2008 11.92 11.99 11.41 11.60 5,685,615 -0.24(-2.03%)
Mar 13, 2008 11.32 11.86 11.15 11.84 5,743,976 +0.51(+4.50%)
Mar 12, 2008 11.73 11.80 11.31 11.33 3,472,851 -0.32(-2.75%)
Mar 11, 2008 11.81 11.88 11.25 11.65 4,698,102 +0.19(+1.66%)
Mar 10, 2008 11.56 11.95 11.42 11.46 3,762,375 -0.05(-0.43%)
Mar 07, 2008 11.41 11.78 11.28 11.51 3,629,034 +0.08(+0.70%)
Mar 06, 2008 11.80 11.92 11.43 11.43 3,440,394 -0.40(-3.38%)
Mar 05, 2008 11.43 11.93 11.37 11.83 3,316,838 +0.41(+3.59%)
Mar 04, 2008 11.41 11.59 11.11 11.42 3,999,238 +0.01(+0.09%)
Mar 03, 2008 11.77 11.87 11.32 11.41 2,985,584 -0.30(-2.56%)
Feb 29, 2008 12.05 12.22 11.59 11.71 3,600,524 -0.56(-4.56%)
Feb 28, 2008 12.40 12.42 11.96 12.27 2,626,019 -0.11(-0.89%)
Feb 27, 2008 11.94 12.49 11.77 12.38 3,673,971 +0.37(+3.08%)
Feb 26, 2008 11.79 12.16 11.76 12.01 3,901,166 +0.12(+1.01%)
Feb 25, 2008 11.87 12.20 11.51 11.89 5,005,595 +0.00(+0.00%)
Feb 22, 2008 11.70 11.90 11.43 11.89 2,989,991 +0.18(+1.54%)
Feb 21, 2008 11.99 12.31 11.60 11.71 4,623,854 -0.25(-2.09%)
Feb 20, 2008 11.39 12.13 11.28 11.96 6,556,454 +0.67(+5.93%)
Feb 19, 2008 11.18 11.65 11.00 11.29 4,372,489 +0.03(+0.27%)
Feb 18, 2008 10.57 11.45 10.38 11.26 6,229,290 +0.00(+0.00%)
Feb 15, 2008 10.57 11.45 10.38 11.26 6,229,290 +0.59(+5.53%)
Feb 14, 2008 10.85 11.42 10.51 10.67 15,600,895 +1.27(+13.51%)
Feb 13, 2008 8.730 9.420 8.630 9.400 7,193,170 +0.88(+10.33%)
Feb 12, 2008 8.200 8.750 8.200 8.520 4,259,356 +0.38(+4.67%)
Feb 11, 2008 8.200 8.440 8.070 8.140 2,726,122 -0.09(-1.09%)
Feb 08, 2008 7.950 8.290 7.840 8.230 2,815,969 +0.29(+3.65%)
Feb 07, 2008 7.660 8.190 7.450 7.940 3,474,453 +0.22(+2.85%)
Feb 06, 2008 8.120 8.240 7.720 7.720 1,811,322 -0.32(-3.98%)
Feb 05, 2008 8.550 8.600 7.980 8.040 3,196,369 -0.10(-1.23%)
Feb 04, 2008 7.950 8.240 7.950 8.140 1,978,287 +0.23(+2.91%)
Feb 01, 2008 7.650 7.990 7.580 7.910 2,214,652 +0.27(+3.53%)
Jan 31, 2008 7.180 7.670 7.030 7.640 2,681,262 +0.33(+4.51%)
Jan 30, 2008 7.350 7.498 7.130 7.310 1,851,040 -0.05(-0.68%)
Jan 29, 2008 7.290 7.400 7.150 7.360 1,404,741 +0.13(+1.80%)
Jan 28, 2008 6.950 7.250 6.830 7.230 1,207,593 +0.25(+3.58%)
Jan 25, 2008 7.220 7.360 6.930 6.980 2,238,688 -0.03(-0.43%)
Jan 24, 2008 6.740 7.280 6.740 7.010 3,707,373 +0.32(+4.78%)
Jan 23, 2008 6.380 6.760 6.140 6.690 3,080,898 +0.14(+2.14%)
Jan 22, 2008 6.510 6.750 6.302 6.550 2,709,101 -0.11(-1.65%)
Jan 21, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.00(+0.00%)
Jan 18, 2008 6.770 6.860 6.480 6.660 2,737,200 +0.09(+1.37%)
Jan 17, 2008 6.670 6.940 6.550 6.570 1,995,339 -0.09(-1.35%)
Jan 16, 2008 6.760 7.000 6.460 6.660 3,180,733 -0.16(-2.35%)
Jan 15, 2008 6.770 6.980 6.720 6.820 2,354,919 -0.06(-0.87%)
Jan 14, 2008 6.650 6.960 6.510 6.880 1,971,161 +0.31(+4.72%)
Jan 11, 2008 6.910 6.930 6.570 6.570 2,372,104 -0.41(-5.87%)
Jan 10, 2008 6.970 7.180 6.840 6.980 2,547,448 -0.08(-1.13%)
Jan 09, 2008 7.150 7.270 6.710 7.060 2,849,980 -0.08(-1.12%)
Jan 08, 2008 7.150 7.610 7.120 7.140 3,956,322 -0.07(-0.97%)
Jan 07, 2008 7.550 7.650 7.050 7.210 2,244,971 -0.35(-4.63%)
Jan 04, 2008 7.910 8.040 7.390 7.560 3,418,933 -0.47(-5.85%)
Jan 03, 2008 8.360 8.500 7.960 8.030 1,589,779 -0.25(-3.02%)
Jan 02, 2008 8.500 8.720 8.200 8.280 1,358,765 -0.25(-2.93%)
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.