Amkor Technology (NQ: AMKR )

23.08 USD -0.12 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.560 4.630 4.450 4.540 724,610 -0.07(-1.52%)
May 30, 2013 4.560 4.650 4.540 4.610 521,570 +0.06(+1.32%)
May 29, 2013 4.580 4.660 4.535 4.550 431,840 -0.08(-1.73%)
May 28, 2013 4.660 4.720 4.570 4.630 1,017,145 +0.03(+0.65%)
May 24, 2013 4.520 4.610 4.510 4.600 0 +0.02(+0.44%)
May 23, 2013 4.520 4.590 4.505 4.580 0 -0.02(-0.43%)
May 22, 2013 4.630 4.650 4.585 4.600 0 -0.03(-0.65%)
May 21, 2013 4.590 4.650 4.540 4.630 0 +0.05(+1.09%)
May 20, 2013 4.490 4.600 4.480 4.580 0 +0.08(+1.78%)
May 17, 2013 4.500 4.520 4.470 4.500 0 +0.03(+0.67%)
May 16, 2013 4.480 4.535 4.460 4.470 729,096 -0.05(-1.11%)
May 15, 2013 4.540 4.560 4.420 4.520 0 -0.01(-0.22%)
May 13, 2013 4.580 4.600 4.515 4.530 0 -0.06(-1.31%)
May 10, 2013 4.550 4.650 4.550 4.590 0 +0.06(+1.32%)
May 09, 2013 4.470 4.570 4.470 4.530 0 +0.03(+0.67%)
May 08, 2013 4.380 4.520 4.350 4.500 0 +0.09(+2.04%)
May 07, 2013 4.450 4.450 4.310 4.410 0 -0.04(-0.90%)
May 06, 2013 4.450 4.480 4.380 4.450 0 +0.04(+0.91%)
May 03, 2013 4.300 4.530 4.250 4.410 0 +0.16(+3.76%)
May 02, 2013 4.180 4.270 4.120 4.250 0 +0.08(+1.92%)
May 01, 2013 4.230 4.260 4.110 4.170 0 -0.07(-1.53%)
Apr 30, 2013 4.250 4.250 4.173 4.235 0 +0.00(+0.12%)
Apr 29, 2013 4.290 4.330 4.220 4.230 1,371,661 +0.01(+0.24%)
Apr 26, 2013 4.250 4.240 3.860 4.220 3,451,381 +0.36(+9.33%)
Apr 25, 2013 3.800 3.930 3.800 3.860 1,683,214 +0.08(+2.12%)
Apr 24, 2013 3.750 3.800 3.750 3.780 530,820 +0.04(+1.07%)
Apr 23, 2013 3.710 3.780 3.690 3.740 1,136,652 +0.08(+2.19%)
Apr 22, 2013 3.660 3.700 3.570 3.660 488,939 -0.00(-0.14%)
Apr 19, 2013 3.590 3.690 3.550 3.665 757,923 +0.06(+1.81%)
Apr 18, 2013 3.620 3.680 3.550 3.600 1,210,728 -0.03(-0.83%)
Apr 17, 2013 3.730 3.790 3.590 3.630 1,221,064 -0.14(-3.71%)
Apr 16, 2013 3.800 3.820 3.730 3.770 676,127 +0.02(+0.53%)
Apr 15, 2013 3.880 3.930 3.690 3.750 1,313,151 -0.15(-3.85%)
Apr 12, 2013 3.920 3.940 3.880 3.900 1,300,184 -0.03(-0.76%)
Apr 11, 2013 3.900 3.990 3.890 3.930 630,461 +0.02(+0.51%)
Apr 10, 2013 3.750 3.920 3.745 3.910 777,188 +0.13(+3.44%)
Apr 09, 2013 3.890 3.940 3.770 3.780 864,958 -0.11(-2.83%)
Apr 08, 2013 3.820 3.890 3.740 3.890 757,328 +0.07(+1.83%)
Apr 05, 2013 3.690 3.840 3.690 3.820 583,959 +0.02(+0.53%)
Apr 04, 2013 3.800 3.820 3.680 3.800 1,278,402 +0.00(+0.00%)
Apr 03, 2013 3.880 3.915 3.800 3.800 566,396 -0.08(-2.06%)
Apr 02, 2013 3.910 3.945 3.840 3.880 820,130 -0.02(-0.51%)
Apr 01, 2013 4.010 4.020 3.870 3.900 1,179,994 -0.10(-2.50%)
Mar 28, 2013 4.020 4.020 3.910 4.000 1,038,849 +0.00(+0.00%)
Mar 27, 2013 4.020 4.020 3.970 4.000 452,165 -0.06(-1.48%)
Mar 26, 2013 4.070 4.100 4.040 4.060 334,793 +0.00(+0.00%)
Mar 25, 2013 4.100 4.140 4.050 4.060 350,765 -0.05(-1.22%)
Mar 22, 2013 4.150 4.150 4.050 4.110 804,131 -0.03(-0.72%)
Mar 21, 2013 4.080 4.180 4.080 4.140 746,940 +0.01(+0.24%)
Mar 20, 2013 4.040 4.140 4.020 4.130 1,085,085 +0.11(+2.74%)
Mar 19, 2013 4.060 4.060 3.990 4.020 774,353 -0.04(-0.99%)
Mar 18, 2013 4.090 4.110 4.035 4.060 632,837 -0.11(-2.64%)
Mar 15, 2013 4.200 4.230 4.125 4.170 944,677 -0.05(-1.18%)
Mar 14, 2013 4.180 4.240 4.180 4.220 686,262 +0.06(+1.44%)
Mar 13, 2013 4.160 4.200 4.120 4.160 434,694 +0.00(+0.00%)
Mar 12, 2013 4.200 4.230 4.150 4.160 622,331 -0.06(-1.42%)
Mar 11, 2013 4.200 4.250 4.160 4.220 421,222 +0.01(+0.24%)
Mar 08, 2013 4.250 4.285 4.175 4.210 603,896 +0.01(+0.24%)
Mar 07, 2013 4.160 4.210 4.140 4.200 1,340,800 +0.05(+1.20%)
Mar 06, 2013 4.120 4.200 4.110 4.150 1,271,751 +0.05(+1.22%)
Mar 05, 2013 4.000 4.130 4.000 4.100 1,508,809 +0.11(+2.76%)
Mar 04, 2013 4.060 4.070 3.940 3.990 1,851,964 -0.07(-1.72%)
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.