Amkor Technology (NQ: AMKR )

23.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.420 4.480 4.370 4.415 643,471 -0.04(-1.01%)
Sep 27, 2012 4.470 4.510 4.360 4.460 496,070 +0.00(+0.00%)
Sep 26, 2012 4.470 4.470 4.370 4.460 665,766 -0.02(-0.44%)
Sep 25, 2012 4.550 4.600 4.450 4.480 846,432 -0.04(-0.89%)
Sep 24, 2012 4.520 4.630 4.500 4.520 460,578 -0.02(-0.44%)
Sep 21, 2012 4.670 4.670 4.540 4.540 756,404 -0.06(-1.31%)
Sep 20, 2012 4.690 4.730 4.570 4.600 492,750 -0.13(-2.75%)
Sep 19, 2012 4.830 4.869 4.720 4.730 542,919 -0.11(-2.27%)
Sep 18, 2012 4.600 4.880 4.600 4.840 609,447 +0.00(+0.00%)
Sep 17, 2012 4.810 4.850 4.760 4.840 349,791 +0.00(+0.00%)
Sep 14, 2012 4.730 4.840 4.700 4.840 541,357 +0.12(+2.54%)
Sep 13, 2012 4.660 4.770 4.560 4.720 801,898 +0.04(+0.85%)
Sep 12, 2012 4.650 4.720 4.630 4.680 677,820 +0.03(+0.65%)
Sep 11, 2012 4.620 4.670 4.580 4.650 613,668 +0.03(+0.65%)
Sep 10, 2012 4.650 4.710 4.610 4.620 516,600 -0.03(-0.65%)
Sep 07, 2012 4.560 4.700 4.520 4.650 1,369,148 +0.10(+2.20%)
Sep 06, 2012 4.540 4.560 4.480 4.550 1,840,217 +0.05(+1.11%)
Sep 05, 2012 4.590 4.629 4.490 4.500 548,800 -0.06(-1.32%)
Sep 04, 2012 4.670 4.681 4.540 4.560 708,965 -0.13(-2.77%)
Aug 31, 2012 4.650 4.720 4.560 4.690 1,813,026 +0.08(+1.74%)
Aug 30, 2012 4.640 4.660 4.600 4.610 661,383 -0.07(-1.50%)
Aug 29, 2012 4.700 4.750 4.660 4.680 936,260 +0.06(+1.30%)
Aug 27, 2012 4.700 4.720 4.550 4.620 675,100 -0.09(-1.91%)
Aug 24, 2012 4.760 4.760 4.630 4.710 1,073,366 -0.08(-1.77%)
Aug 23, 2012 4.850 4.916 4.760 4.795 918,546 -0.08(-1.54%)
Aug 22, 2012 5.110 5.150 4.870 4.870 1,402,850 -0.27(-5.25%)
Aug 21, 2012 5.170 5.230 5.090 5.140 767,029 -0.02(-0.39%)
Aug 20, 2012 5.270 5.290 5.150 5.160 738,104 -0.19(-3.55%)
Aug 17, 2012 5.300 5.350 5.250 5.350 463,689 +0.01(+0.19%)
Aug 16, 2012 5.330 5.380 5.280 5.340 1,006,296 -0.01(-0.19%)
Aug 15, 2012 5.310 5.390 5.270 5.350 438,901 +0.00(+0.00%)
Aug 14, 2012 5.490 5.490 5.320 5.350 674,396 -0.09(-1.65%)
Aug 13, 2012 5.490 5.530 5.400 5.440 2,542,243 -0.08(-1.45%)
Aug 10, 2012 5.500 5.530 5.430 5.520 920,726 -0.01(-0.18%)
Aug 09, 2012 5.390 5.575 5.370 5.530 1,033,890 +0.14(+2.60%)
Aug 08, 2012 5.390 5.420 5.320 5.390 1,315,951 -0.03(-0.55%)
Aug 07, 2012 5.330 5.540 5.330 5.420 1,066,471 +0.15(+2.85%)
Aug 06, 2012 5.290 5.385 5.210 5.270 1,147,592 -0.01(-0.19%)
Aug 03, 2012 5.260 5.380 5.200 5.280 822,298 +0.10(+1.93%)
Aug 02, 2012 5.070 5.270 5.030 5.180 908,190 +0.05(+0.97%)
Aug 01, 2012 5.350 5.350 5.120 5.130 1,297,062 -0.20(-3.75%)
Jul 31, 2012 5.130 5.430 5.130 5.330 1,360,795 +0.20(+3.90%)
Jul 30, 2012 5.210 5.355 5.070 5.130 1,110,037 -0.05(-0.97%)
Jul 27, 2012 4.920 5.210 4.821 5.180 1,055,877 +0.27(+5.50%)
Jul 26, 2012 4.830 4.975 4.780 4.910 798,287 +0.16(+3.37%)
Jul 25, 2012 4.710 4.820 4.690 4.750 665,981 +0.06(+1.28%)
Jul 24, 2012 4.810 4.870 4.650 4.690 778,950 -0.12(-2.49%)
Jul 23, 2012 4.790 4.860 4.680 4.810 785,365 -0.10(-2.04%)
Jul 20, 2012 4.910 4.975 4.860 4.910 586,932 -0.03(-0.61%)
Jul 19, 2012 4.920 5.000 4.860 4.940 746,589 +0.07(+1.44%)
Jul 18, 2012 4.740 4.940 4.700 4.870 865,366 +0.15(+3.18%)
Jul 17, 2012 4.690 4.790 4.630 4.720 701,493 +0.05(+1.07%)
Jul 16, 2012 4.690 4.745 4.640 4.670 603,812 -0.05(-1.06%)
Jul 13, 2012 4.550 4.740 4.530 4.720 1,030,038 +0.19(+4.19%)
Jul 12, 2012 4.670 4.670 4.490 4.530 1,282,443 -0.20(-4.23%)
Jul 11, 2012 4.770 4.858 4.710 4.730 900,098 -0.06(-1.25%)
Jul 10, 2012 4.890 4.940 4.770 4.790 911,726 -0.09(-1.84%)
Jul 09, 2012 4.980 4.980 4.770 4.880 918,925 -0.14(-2.79%)
Jul 06, 2012 5.090 5.120 5.000 5.020 903,635 -0.02(-0.40%)
Jul 05, 2012 4.780 5.080 4.770 5.040 1,221,074 +0.26(+5.44%)
Jul 03, 2012 4.780 4.870 4.750 4.780 1,226,876 -0.01(-0.21%)
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.