Amkor Technology (NQ: AMKR )

22.23 USD -1.04 (-4.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.590 4.670 4.340 4.360 2,741,002 -0.33(-7.04%)
Sep 29, 2011 4.760 4.810 4.530 4.690 2,597,818 +0.06(+1.30%)
Sep 28, 2011 5.030 5.090 4.630 4.630 4,246,222 -0.39(-7.77%)
Sep 27, 2011 4.910 5.150 4.900 5.020 1,891,747 +0.18(+3.72%)
Sep 26, 2011 4.840 4.871 4.680 4.840 2,154,251 +0.02(+0.41%)
Sep 23, 2011 4.570 4.890 4.470 4.820 6,117,656 +0.25(+5.47%)
Sep 22, 2011 4.480 4.730 4.480 4.570 3,550,077 -0.06(-1.30%)
Sep 21, 2011 4.710 4.780 4.620 4.630 1,882,536 -0.07(-1.49%)
Sep 20, 2011 4.710 4.790 4.670 4.700 1,740,700 +0.00(+0.00%)
Sep 19, 2011 4.640 4.740 4.570 4.700 3,025,277 -0.02(-0.42%)
Sep 16, 2011 4.720 4.800 4.700 4.720 2,647,140 +0.01(+0.21%)
Sep 15, 2011 4.840 4.859 4.700 4.710 1,744,471 -0.04(-0.84%)
Sep 14, 2011 4.700 4.830 4.640 4.750 1,907,766 +0.09(+1.93%)
Sep 13, 2011 4.520 4.700 4.510 4.660 2,436,310 +0.17(+3.79%)
Sep 12, 2011 4.250 4.500 4.250 4.490 3,127,562 +0.19(+4.42%)
Sep 09, 2011 4.280 4.380 4.270 4.300 2,481,433 -0.02(-0.46%)
Sep 08, 2011 4.360 4.530 4.290 4.320 2,745,975 -0.06(-1.37%)
Sep 07, 2011 4.180 4.440 4.170 4.380 3,641,190 +0.29(+7.09%)
Sep 06, 2011 4.010 4.110 3.990 4.090 3,331,095 -0.07(-1.68%)
Sep 02, 2011 4.160 4.230 4.120 4.160 3,136,937 -0.07(-1.65%)
Sep 01, 2011 4.370 4.418 4.230 4.230 2,444,431 -0.12(-2.76%)
Aug 31, 2011 4.380 4.490 4.250 4.350 3,766,211 +0.07(+1.64%)
Aug 30, 2011 4.190 4.330 4.120 4.280 2,347,784 +0.08(+1.90%)
Aug 29, 2011 4.020 4.200 4.020 4.200 1,759,265 +0.22(+5.53%)
Aug 26, 2011 3.900 4.010 3.813 3.980 1,585,004 +0.05(+1.27%)
Aug 25, 2011 4.050 4.075 3.920 3.930 1,416,534 -0.11(-2.72%)
Aug 24, 2011 4.040 4.090 3.970 4.040 1,139,190 +0.01(+0.25%)
Aug 23, 2011 3.910 4.080 3.900 4.030 7,068,128 +0.15(+3.87%)
Aug 22, 2011 4.020 4.050 3.860 3.880 2,452,403 -0.08(-2.02%)
Aug 19, 2011 3.840 4.030 3.830 3.960 2,931,786 +0.02(+0.51%)
Aug 18, 2011 4.140 4.150 3.900 3.940 2,681,179 -0.23(-5.52%)
Aug 17, 2011 4.230 4.270 4.100 4.170 1,354,277 -0.04(-0.95%)
Aug 16, 2011 4.270 4.300 4.160 4.210 1,867,499 -0.09(-2.09%)
Aug 15, 2011 4.240 4.310 4.220 4.300 2,107,482 +0.12(+2.87%)
Aug 12, 2011 4.320 4.400 4.180 4.180 2,393,403 -0.09(-2.11%)
Aug 11, 2011 4.300 4.400 4.230 4.270 4,450,390 +0.01(+0.23%)
Aug 10, 2011 4.340 4.450 4.220 4.260 2,897,469 -0.21(-4.70%)
Aug 09, 2011 4.540 4.540 4.160 4.470 3,533,074 +0.19(+4.44%)
Aug 08, 2011 4.440 4.500 4.150 4.280 4,162,682 -0.37(-7.96%)
Aug 05, 2011 4.790 4.940 4.525 4.650 6,167,202 -0.05(-1.06%)
Aug 04, 2011 5.070 5.070 4.700 4.700 5,740,523 -0.44(-8.56%)
Aug 03, 2011 5.190 5.240 5.050 5.140 3,525,494 -0.01(-0.19%)
Aug 02, 2011 5.280 5.320 5.150 5.150 3,092,584 -0.14(-2.74%)
Aug 01, 2011 5.450 5.500 5.180 5.295 4,073,363 -0.04(-0.75%)
Jul 29, 2011 5.310 5.500 5.295 5.335 4,880,038 +0.01(+0.28%)
Jul 28, 2011 5.460 5.460 5.310 5.320 3,777,301 -0.16(-2.92%)
Jul 27, 2011 5.680 5.740 5.450 5.480 2,961,188 -0.29(-5.03%)
Jul 26, 2011 5.740 5.840 5.730 5.770 2,146,871 +0.02(+0.35%)
Jul 25, 2011 5.860 5.860 5.700 5.750 1,814,263 -0.12(-2.04%)
Jul 22, 2011 5.660 5.920 5.660 5.870 1,701,728 +0.20(+3.53%)
Jul 21, 2011 5.430 5.680 5.395 5.670 1,735,755 +0.24(+4.42%)
Jul 20, 2011 5.530 5.620 5.355 5.430 2,344,608 -0.08(-1.45%)
Jul 19, 2011 5.440 5.570 5.163 5.510 1,856,960 +0.15(+2.80%)
Jul 18, 2011 5.550 5.570 5.250 5.360 1,807,497 -0.24(-4.29%)
Jul 15, 2011 5.600 5.630 5.500 5.600 2,044,115 +0.05(+0.90%)
Jul 14, 2011 5.730 5.800 5.520 5.550 2,147,603 -0.14(-2.46%)
Jul 13, 2011 5.800 5.830 5.660 5.690 2,057,988 -0.09(-1.56%)
Jul 12, 2011 6.030 6.040 5.760 5.780 2,462,482 -0.30(-4.93%)
Jul 11, 2011 6.220 6.310 6.060 6.080 1,299,869 -0.23(-3.65%)
Jul 08, 2011 6.330 6.420 6.255 6.310 1,717,978 -0.22(-3.37%)
Jul 07, 2011 6.000 6.590 5.940 6.530 3,253,472 +0.62(+10.49%)
Jul 06, 2011 6.060 6.060 5.890 5.910 1,217,843 -0.18(-2.96%)
Jul 05, 2011 6.230 6.240 6.040 6.090 1,088,808 -0.13(-2.09%)
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.