Amkor Technology (NQ: AMKR )

27.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.750 4.790 4.570 4.720 3,261,525 +0.02(+0.43%)
Jun 29, 2009 4.500 4.740 4.480 4.700 3,207,162 +0.19(+4.21%)
Jun 26, 2009 4.480 4.650 4.400 4.510 6,463,246 -0.01(-0.22%)
Jun 25, 2009 4.470 4.530 4.290 4.520 1,331,408 +0.11(+2.49%)
Jun 24, 2009 4.330 4.510 4.330 4.410 2,063,487 +0.13(+3.04%)
Jun 23, 2009 4.350 4.390 4.100 4.280 2,406,793 -0.06(-1.38%)
Jun 22, 2009 4.680 4.690 4.310 4.340 2,241,867 -0.37(-7.86%)
Jun 19, 2009 4.710 4.830 4.660 4.710 3,519,503 +0.05(+1.07%)
Jun 18, 2009 4.810 4.930 4.590 4.660 3,190,754 -0.18(-3.72%)
Jun 17, 2009 4.750 5.020 4.550 4.840 3,372,817 +0.09(+1.89%)
Jun 16, 2009 4.690 4.910 4.680 4.750 3,858,192 +0.06(+1.28%)
Jun 15, 2009 4.760 4.830 4.580 4.690 2,662,880 -0.18(-3.70%)
Jun 12, 2009 4.940 4.990 4.800 4.870 3,159,022 -0.10(-2.01%)
Jun 11, 2009 4.880 5.020 4.870 4.970 2,794,288 +0.13(+2.69%)
Jun 10, 2009 4.950 5.000 4.780 4.840 3,680,132 -0.02(-0.41%)
Jun 09, 2009 4.620 4.920 4.600 4.860 3,695,681 +0.40(+8.97%)
Jun 08, 2009 4.440 4.590 4.380 4.460 1,185,720 -0.09(-1.98%)
Jun 05, 2009 4.600 4.680 4.470 4.550 1,501,350 -0.01(-0.22%)
Jun 04, 2009 4.600 4.780 4.460 4.560 2,540,717 +0.03(+0.66%)
Jun 03, 2009 4.540 4.610 4.380 4.530 2,360,590 -0.04(-0.88%)
Jun 02, 2009 4.780 4.820 4.510 4.570 4,546,214 -0.25(-5.19%)
Jun 01, 2009 4.600 4.880 4.580 4.820 2,027,013 +0.29(+6.40%)
May 29, 2009 4.410 4.590 4.340 4.530 1,826,237 +0.11(+2.49%)
May 28, 2009 4.470 4.540 4.210 4.420 2,252,072 +0.01(+0.23%)
May 27, 2009 4.370 4.610 4.300 4.410 1,901,062 +0.04(+0.92%)
May 26, 2009 4.220 4.390 4.200 4.370 1,784,508 +0.09(+2.10%)
May 22, 2009 4.270 4.400 4.220 4.280 2,747,046 +0.05(+1.18%)
May 21, 2009 4.190 4.300 4.060 4.230 4,450,453 +0.03(+0.71%)
May 20, 2009 3.970 4.350 3.970 4.200 5,561,359 +0.11(+2.69%)
May 19, 2009 3.920 4.240 3.850 4.090 3,932,090 +0.20(+5.14%)
May 18, 2009 3.720 3.940 3.720 3.890 2,300,999 +0.24(+6.58%)
May 15, 2009 3.700 3.960 3.650 3.650 1,704,067 +0.00(+0.00%)
May 14, 2009 3.340 3.760 3.340 3.650 2,996,453 +0.32(+9.61%)
May 13, 2009 3.580 3.580 3.330 3.330 3,277,211 -0.27(-7.50%)
May 12, 2009 3.840 3.890 3.530 3.600 2,643,349 -0.24(-6.25%)
May 11, 2009 3.890 4.070 3.700 3.840 2,372,539 -0.11(-2.78%)
May 08, 2009 4.010 4.070 3.750 3.950 2,219,262 +0.00(+0.00%)
May 07, 2009 4.330 4.370 3.720 3.950 4,463,668 -0.28(-6.62%)
May 06, 2009 4.400 4.500 4.130 4.230 2,394,167 -0.15(-3.42%)
May 05, 2009 4.430 4.470 4.305 4.380 1,648,917 -0.12(-2.67%)
May 04, 2009 4.250 4.560 4.250 4.500 2,506,848 +0.25(+5.88%)
May 01, 2009 4.280 4.360 4.200 4.250 3,437,402 -0.06(-1.39%)
Apr 30, 2009 4.610 4.890 4.310 4.310 7,421,872 +0.25(+6.16%)
Apr 29, 2009 3.850 4.190 3.830 4.060 2,285,564 +0.26(+6.84%)
Apr 28, 2009 3.810 3.900 3.750 3.800 1,238,147 -0.03(-0.78%)
Apr 27, 2009 3.830 3.950 3.810 3.830 1,562,163 -0.09(-2.30%)
Apr 24, 2009 3.920 3.990 3.810 3.920 3,609,347 +0.06(+1.55%)
Apr 23, 2009 4.050 4.080 3.750 3.860 2,855,244 -0.08(-2.03%)
Apr 22, 2009 3.940 4.150 3.910 3.940 3,711,536 -0.06(-1.50%)
Apr 21, 2009 3.800 4.000 3.630 4.000 3,768,896 +0.30(+8.11%)
Apr 20, 2009 4.080 4.100 3.680 3.700 2,365,993 -0.42(-10.19%)
Apr 17, 2009 3.940 4.170 3.820 4.120 2,199,067 +0.19(+4.83%)
Apr 16, 2009 3.770 4.000 3.670 3.930 2,449,503 +0.30(+8.26%)
Apr 15, 2009 3.770 3.840 3.550 3.630 2,381,689 -0.14(-3.71%)
Apr 14, 2009 3.620 3.920 3.610 3.770 2,617,203 +0.16(+4.43%)
Apr 13, 2009 3.630 3.630 3.450 3.610 2,546,378 -0.03(-0.82%)
Apr 09, 2009 3.400 3.700 3.400 3.640 4,170,351 +0.29(+8.66%)
Apr 08, 2009 3.220 3.370 3.220 3.350 2,968,736 +0.16(+5.02%)
Apr 07, 2009 3.100 3.355 3.070 3.190 3,350,823 +0.00(+0.00%)
Apr 06, 2009 3.160 3.260 3.040 3.190 3,455,951 -0.01(-0.31%)
Apr 03, 2009 3.000 3.290 2.900 3.200 2,883,676 +0.21(+7.02%)
Apr 02, 2009 2.880 3.270 2.840 2.990 5,232,403 +0.17(+6.03%)
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.