Amkor Technology (NQ: AMKR )

24.63 USD +0.14 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.92 11.99 11.42 11.52 1,820,462 -0.43(-3.60%)
Sep 27, 2007 11.65 11.98 11.65 11.95 2,255,189 +0.39(+3.37%)
Sep 26, 2007 11.74 11.88 11.41 11.56 1,598,064 -0.07(-0.60%)
Sep 25, 2007 10.90 11.85 10.85 11.63 3,123,809 +0.59(+5.34%)
Sep 24, 2007 11.15 11.25 10.87 11.04 1,356,988 -0.06(-0.54%)
Sep 21, 2007 10.99 11.22 10.69 11.10 3,102,653 +0.23(+2.12%)
Sep 20, 2007 10.74 11.10 10.60 10.87 1,853,700 +0.08(+0.74%)
Sep 19, 2007 11.00 11.24 10.55 10.79 2,894,073 -0.09(-0.83%)
Sep 18, 2007 9.970 10.91 9.920 10.88 3,327,497 +0.99(+10.01%)
Sep 17, 2007 10.05 10.20 9.750 9.890 3,916,974 -0.20(-1.98%)
Sep 14, 2007 10.23 10.37 10.00 10.09 2,087,478 -0.28(-2.70%)
Sep 13, 2007 10.47 10.59 10.24 10.37 1,310,114 -0.01(-0.10%)
Sep 12, 2007 10.62 10.80 10.38 10.38 1,600,994 -0.34(-3.17%)
Sep 11, 2007 10.47 10.87 10.24 10.72 2,276,779 +0.31(+2.98%)
Sep 10, 2007 10.93 10.93 10.20 10.41 3,761,909 -0.37(-3.43%)
Sep 07, 2007 11.05 11.10 10.64 10.78 2,383,054 -0.41(-3.66%)
Sep 06, 2007 11.56 11.56 11.14 11.19 3,775,703 -0.27(-2.36%)
Sep 05, 2007 11.77 11.95 11.33 11.46 3,991,269 -0.41(-3.45%)
Sep 04, 2007 11.52 12.06 11.52 11.87 2,408,285 +0.35(+3.04%)
Aug 31, 2007 11.43 11.64 11.28 11.52 1,348,441 +0.28(+2.49%)
Aug 30, 2007 11.48 11.63 11.12 11.24 1,861,086 -0.31(-2.68%)
Aug 29, 2007 11.47 11.74 11.27 11.55 2,631,166 +0.19(+1.67%)
Aug 28, 2007 11.56 11.68 11.15 11.36 2,660,637 -0.30(-2.57%)
Aug 27, 2007 12.00 12.01 11.54 11.66 2,245,058 -0.41(-3.40%)
Aug 24, 2007 11.69 12.08 11.49 12.07 2,161,616 +0.34(+2.90%)
Aug 23, 2007 11.89 11.89 11.55 11.73 2,952,517 -0.04(-0.34%)
Aug 22, 2007 11.10 11.98 11.09 11.77 4,509,425 +0.80(+7.29%)
Aug 21, 2007 10.52 11.63 10.41 10.97 2,896,912 +0.46(+4.38%)
Aug 20, 2007 10.71 10.97 10.32 10.51 2,144,203 -0.18(-1.68%)
Aug 17, 2007 11.15 11.31 10.50 10.69 2,888,906 -0.01(-0.09%)
Aug 16, 2007 10.19 10.79 9.850 10.70 4,576,824 +0.23(+2.20%)
Aug 15, 2007 10.79 11.10 10.41 10.47 2,854,544 -0.43(-3.94%)
Aug 14, 2007 11.38 11.76 10.81 10.90 2,533,942 -0.37(-3.28%)
Aug 13, 2007 11.14 11.85 11.14 11.27 3,934,528 +0.24(+2.18%)
Aug 10, 2007 9.590 11.13 9.290 11.03 5,561,002 +1.23(+12.55%)
Aug 09, 2007 10.08 10.42 9.650 9.800 7,167,471 -0.46(-4.48%)
Aug 08, 2007 10.91 10.93 10.04 10.26 9,935,235 -0.48(-4.47%)
Aug 07, 2007 10.93 11.16 10.47 10.74 6,033,907 -0.23(-2.10%)
Aug 06, 2007 10.42 11.01 9.930 10.97 7,767,364 +0.53(+5.08%)
Aug 03, 2007 10.56 11.29 10.40 10.44 3,926,353 -0.65(-5.86%)
Aug 02, 2007 11.02 11.41 10.74 11.09 4,755,806 -0.13(-1.16%)
Aug 01, 2007 11.76 11.93 10.66 11.22 10,914,784 -1.14(-9.22%)
Jul 31, 2007 13.85 13.85 12.27 12.36 6,053,384 -0.99(-7.42%)
Jul 30, 2007 13.14 13.66 12.99 13.35 3,057,884 +0.38(+2.93%)
Jul 27, 2007 12.93 13.35 12.90 12.97 4,493,883 -0.08(-0.61%)
Jul 26, 2007 14.08 14.13 12.71 13.05 8,175,768 -1.35(-9.37%)
Jul 25, 2007 14.54 14.74 14.20 14.40 2,382,867 -0.09(-0.62%)
Jul 24, 2007 14.67 14.86 14.37 14.49 2,519,840 -0.31(-2.09%)
Jul 23, 2007 14.85 14.88 14.62 14.80 2,213,486 +0.07(+0.48%)
Jul 20, 2007 14.97 15.00 14.61 14.73 2,859,184 -0.27(-1.80%)
Jul 19, 2007 15.38 15.50 14.98 15.00 2,787,961 -0.29(-1.90%)
Jul 18, 2007 15.47 15.47 14.94 15.29 1,984,986 -0.27(-1.74%)
Jul 17, 2007 15.39 15.67 15.25 15.56 2,061,065 +0.23(+1.50%)
Jul 16, 2007 15.33 15.55 15.24 15.33 1,629,177 -0.21(-1.35%)
Jul 13, 2007 15.89 15.98 15.50 15.54 2,036,631 -0.36(-2.26%)
Jul 12, 2007 15.37 15.91 15.28 15.90 1,529,289 +0.53(+3.45%)
Jul 11, 2007 15.50 15.63 15.09 15.37 3,412,851 -0.17(-1.09%)
Jul 10, 2007 15.99 16.03 15.54 15.54 2,928,192 -0.52(-3.24%)
Jul 09, 2007 15.95 16.06 15.83 16.06 1,613,489 +0.09(+0.56%)
Jul 06, 2007 15.94 16.01 15.77 15.97 1,620,869 +0.06(+0.38%)
Jul 05, 2007 15.93 15.96 15.70 15.91 1,700,209 -0.27(-1.67%)
Jul 03, 2007 16.15 16.29 16.05 16.18 897,393 +0.03(+0.19%)
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.