Amkor Technology (NQ: AMKR )

22.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.230 4.270 4.210 4.220 0 -0.06(-1.40%)
Jul 30, 2013 4.300 4.380 4.150 4.280 0 -0.13(-2.95%)
Jul 29, 2013 4.440 4.440 4.350 4.410 1,174,125 +0.07(+1.61%)
Jul 26, 2013 4.410 4.410 4.320 4.340 0 -0.10(-2.25%)
Jul 25, 2013 4.420 4.480 4.400 4.440 0 +0.02(+0.45%)
Jul 24, 2013 4.390 4.450 4.370 4.420 0 +0.06(+1.38%)
Jul 23, 2013 4.470 4.570 4.340 4.360 0 -0.10(-2.24%)
Jul 22, 2013 4.480 4.500 4.460 4.460 0 -0.02(-0.45%)
Jul 19, 2013 4.520 4.560 4.450 4.480 0 -0.07(-1.54%)
Jul 18, 2013 4.610 4.680 4.420 4.550 1,085,121 -0.08(-1.73%)
Jul 17, 2013 4.640 4.670 4.580 4.630 417,644 +0.02(+0.43%)
Jul 16, 2013 4.550 4.740 4.550 4.610 0 +0.06(+1.32%)
Jul 15, 2013 4.500 4.590 4.500 4.550 0 +0.04(+0.89%)
Jul 12, 2013 4.510 4.530 4.460 4.510 0 +0.00(+0.00%)
Jul 11, 2013 4.490 4.530 4.460 4.510 0 +0.09(+2.04%)
Jul 10, 2013 4.420 4.496 4.400 4.420 0 -0.01(-0.23%)
Jul 09, 2013 4.290 4.450 4.270 4.430 0 +0.16(+3.75%)
Jul 08, 2013 4.330 4.330 4.260 4.270 0 -0.01(-0.23%)
Jul 05, 2013 4.350 4.350 4.240 4.280 0 -0.01(-0.23%)
Jul 03, 2013 4.290 4.330 4.290 4.290 0 -0.04(-0.92%)
Jul 02, 2013 4.280 4.340 4.280 4.330 0 +0.04(+0.93%)
Jul 01, 2013 4.250 4.320 4.240 4.290 0 +0.08(+1.90%)
Jun 28, 2013 4.170 4.240 4.110 4.210 2,670,384 +0.03(+0.72%)
Jun 27, 2013 4.160 4.290 4.100 4.180 0 +0.07(+1.70%)
Jun 26, 2013 4.210 4.260 4.100 4.110 0 -0.03(-0.72%)
Jun 25, 2013 4.070 4.190 3.993 4.140 857,180 +0.11(+2.73%)
Jun 24, 2013 4.030 4.080 3.910 4.030 0 -0.03(-0.74%)
Jun 21, 2013 4.140 4.220 4.050 4.060 987,614 -0.08(-2.05%)
Jun 20, 2013 4.250 4.250 4.040 4.145 0 -0.16(-3.60%)
Jun 19, 2013 4.400 4.470 4.300 4.300 0 -0.11(-2.49%)
Jun 18, 2013 4.350 4.420 4.330 4.410 0 +0.08(+1.85%)
Jun 17, 2013 4.420 4.480 4.290 4.330 0 -0.05(-1.14%)
Jun 14, 2013 4.440 4.497 4.380 4.380 0 -0.06(-1.35%)
Jun 13, 2013 4.380 4.449 4.285 4.440 593,841 +0.08(+1.83%)
Jun 12, 2013 4.420 4.510 4.350 4.360 543,479 -0.02(-0.46%)
Jun 11, 2013 4.370 4.410 4.330 4.380 571,311 -0.06(-1.35%)
Jun 10, 2013 4.450 4.450 4.350 4.440 0 +0.02(+0.45%)
Jun 07, 2013 4.420 4.450 4.310 4.420 0 +0.05(+1.14%)
Jun 06, 2013 4.350 4.410 4.250 4.370 490,810 +0.03(+0.69%)
Jun 05, 2013 4.480 4.490 4.340 4.340 0 -0.14(-3.13%)
Jun 04, 2013 4.600 4.650 4.440 4.480 0 -0.10(-2.18%)
Jun 03, 2013 4.550 4.595 4.470 4.580 718,553 +0.04(+0.88%)
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%)
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.