Amkor Technology (NQ: AMKR )

25.58 USD -0.32 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.530 2.770 2.520 2.690 1,813,097 +0.20(+8.03%)
Mar 30, 2009 2.700 2.740 2.470 2.490 2,423,741 -0.14(-5.32%)
Mar 26, 2009 2.600 2.860 2.520 2.630 7,991,499 +0.04(+1.54%)
Mar 25, 2009 2.590 2.680 2.460 2.590 2,185,083 +0.03(+1.17%)
Mar 24, 2009 2.770 2.770 2.550 2.560 1,045,149 -0.18(-6.57%)
Mar 23, 2009 2.610 2.740 2.350 2.740 2,160,191 +0.45(+19.65%)
Mar 20, 2009 2.560 2.560 2.180 2.290 3,652,079 -0.24(-9.49%)
Mar 19, 2009 2.360 2.600 2.220 2.530 2,343,408 +0.27(+11.95%)
Mar 18, 2009 2.220 2.315 2.150 2.260 2,610,514 -0.01(-0.44%)
Mar 17, 2009 2.150 2.280 2.100 2.270 1,514,240 +0.13(+6.07%)
Mar 16, 2009 2.300 2.330 2.110 2.140 1,658,371 -0.13(-5.73%)
Mar 13, 2009 2.100 2.320 2.100 2.270 2,238,729 +0.19(+9.13%)
Mar 12, 2009 1.960 2.150 1.880 2.080 2,772,994 +0.18(+9.47%)
Mar 11, 2009 2.000 2.100 1.860 1.900 2,059,156 -0.10(-5.00%)
Mar 10, 2009 1.850 2.000 1.800 2.000 2,577,999 +0.26(+14.94%)
Mar 09, 2009 1.780 1.860 1.670 1.740 1,284,369 -0.04(-2.25%)
Mar 06, 2009 1.840 1.871 1.760 1.780 2,010,154 -0.03(-1.66%)
Mar 05, 2009 1.840 1.930 1.810 1.810 2,019,783 -0.02(-1.09%)
Mar 04, 2009 1.640 1.890 1.620 1.830 2,886,527 +0.21(+12.96%)
Mar 02, 2009 1.650 1.690 1.600 1.620 2,059,633 -0.09(-5.26%)
Feb 27, 2009 1.880 1.900 1.600 1.710 3,346,215 -0.19(-10.00%)
Feb 26, 2009 2.020 2.040 1.900 1.900 1,604,668 -0.02(-1.04%)
Feb 25, 2009 2.040 2.100 1.900 1.920 2,401,752 -0.08(-4.00%)
Feb 24, 2009 1.960 2.080 1.860 2.000 3,220,742 +0.06(+3.09%)
Feb 23, 2009 2.300 2.320 1.940 1.940 1,823,884 -0.28(-12.61%)
Feb 20, 2009 2.250 2.360 2.150 2.220 1,597,403 -0.02(-0.89%)
Feb 19, 2009 2.680 2.680 2.240 2.240 1,280,525 -0.34(-13.18%)
Feb 18, 2009 2.650 2.740 2.570 2.580 1,946,832 -0.06(-2.27%)
Feb 17, 2009 2.720 2.830 2.580 2.640 1,753,919 -0.15(-5.38%)
Feb 13, 2009 2.540 2.880 2.530 2.790 2,010,579 +0.02(+0.72%)
Feb 12, 2009 2.691 2.800 2.519 2.770 1,131,382 +0.17(+6.54%)
Feb 11, 2009 2.660 2.890 2.540 2.600 1,438,744 -0.05(-1.89%)
Feb 10, 2009 2.900 3.000 2.630 2.650 1,115,249 -0.23(-7.99%)
Feb 09, 2009 2.870 2.950 2.800 2.880 1,049,670 -0.01(-0.35%)
Feb 06, 2009 2.740 2.920 2.740 2.890 1,326,388 +0.16(+5.86%)
Feb 05, 2009 2.560 2.870 2.530 2.730 1,410,053 +0.14(+5.41%)
Feb 04, 2009 2.480 2.650 2.440 2.590 1,210,093 +0.11(+4.44%)
Feb 03, 2009 2.460 2.520 2.400 2.480 843,471 +0.05(+2.06%)
Feb 02, 2009 2.310 2.460 2.250 2.430 1,644,116 +0.11(+4.74%)
Jan 30, 2009 2.480 2.550 2.320 2.320 852,712 -0.13(-5.31%)
Jan 29, 2009 2.560 2.600 2.410 2.450 969,296 -0.09(-3.54%)
Jan 28, 2009 2.630 2.680 2.530 2.540 1,726,591 +0.02(+0.79%)
Jan 27, 2009 2.520 2.580 2.440 2.520 822,262 +0.07(+2.86%)
Jan 26, 2009 2.500 2.600 2.400 2.450 899,771 -0.04(-1.61%)
Jan 23, 2009 2.250 2.600 2.190 2.490 1,284,628 +0.19(+8.26%)
Jan 22, 2009 2.340 2.400 2.130 2.300 1,220,545 -0.07(-2.95%)
Jan 21, 2009 2.420 2.530 2.200 2.370 1,640,787 -0.01(-0.42%)
Jan 20, 2009 2.650 2.760 2.380 2.380 1,084,274 -0.32(-11.85%)
Jan 16, 2009 2.800 2.920 2.600 2.700 1,351,628 -0.06(-2.17%)
Jan 15, 2009 2.550 2.770 2.380 2.760 1,765,372 +0.20(+7.81%)
Jan 14, 2009 2.730 2.790 2.530 2.560 1,402,566 -0.24(-8.57%)
Jan 13, 2009 2.850 2.950 2.730 2.800 1,731,731 -0.05(-1.75%)
Jan 12, 2009 2.800 2.950 2.650 2.850 2,266,431 +0.03(+1.06%)
Jan 09, 2009 3.070 3.090 2.720 2.820 2,220,998 -0.25(-8.14%)
Jan 08, 2009 2.880 3.100 2.830 3.070 2,158,049 +0.16(+5.50%)
Jan 07, 2009 3.080 3.080 2.770 2.910 2,585,791 -0.20(-6.43%)
Jan 06, 2009 2.590 3.230 2.520 3.110 2,933,588 +0.54(+21.01%)
Jan 05, 2009 2.370 2.620 2.200 2.570 2,006,560 +0.23(+9.83%)
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.