Amkor Technology (NQ: AMKR )

22.52 USD +0.21 (+0.94%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.515 5.515 5.120 5.150 5,710,720 -0.34(-6.19%)
Sep 28, 2006 5.010 5.570 4.830 5.490 15,563,777 +0.38(+7.44%)
Sep 27, 2006 5.500 5.630 4.610 5.110 16,544,674 -0.44(-7.93%)
Sep 26, 2006 5.850 6.030 5.450 5.550 6,863,685 -0.29(-4.97%)
Sep 25, 2006 5.640 5.900 5.560 5.840 3,056,260 +0.27(+4.85%)
Sep 22, 2006 5.600 5.700 5.500 5.570 1,646,518 -0.07(-1.24%)
Sep 21, 2006 5.900 6.000 5.620 5.640 3,737,206 -0.26(-4.41%)
Sep 20, 2006 5.880 5.990 5.780 5.900 1,930,524 +0.10(+1.72%)
Sep 19, 2006 6.020 6.040 5.600 5.800 2,723,897 -0.13(-2.19%)
Sep 18, 2006 5.880 6.150 5.850 5.930 3,753,123 +0.09(+1.54%)
Sep 15, 2006 5.620 5.880 5.450 5.840 6,089,016 +0.12(+2.10%)
Sep 14, 2006 5.710 5.850 5.600 5.720 2,539,358 +0.03(+0.53%)
Sep 13, 2006 5.400 5.770 5.350 5.690 4,775,889 +0.29(+5.37%)
Sep 12, 2006 5.270 5.480 5.250 5.400 3,081,590 +0.14(+2.66%)
Sep 11, 2006 5.300 5.390 5.220 5.260 3,530,604 -0.16(-2.95%)
Sep 08, 2006 5.610 5.670 5.320 5.420 3,093,481 -0.13(-2.34%)
Sep 07, 2006 5.680 5.750 5.440 5.550 2,669,300 -0.16(-2.80%)
Sep 06, 2006 5.840 5.840 5.660 5.710 4,135,945 -0.17(-2.89%)
Sep 05, 2006 5.630 6.080 5.500 5.880 3,973,366 +0.30(+5.38%)
Sep 01, 2006 5.700 5.780 5.500 5.580 1,878,935 -0.09(-1.59%)
Aug 31, 2006 5.650 5.860 5.650 5.670 2,253,902 +0.06(+1.07%)
Aug 30, 2006 5.530 5.720 5.410 5.610 2,365,487 +0.11(+2.00%)
Aug 29, 2006 5.450 5.750 5.430 5.500 2,989,155 +0.09(+1.66%)
Aug 28, 2006 5.330 5.520 5.330 5.410 1,578,535 +0.11(+2.08%)
Aug 25, 2006 5.160 5.340 5.130 5.300 1,604,843 +0.08(+1.53%)
Aug 24, 2006 5.220 5.300 5.110 5.220 2,650,290 -0.02(-0.38%)
Aug 23, 2006 5.420 5.460 5.160 5.240 3,938,182 -0.17(-3.14%)
Aug 22, 2006 5.350 5.570 5.350 5.410 2,753,208 +0.02(+0.37%)
Aug 21, 2006 5.550 5.560 5.300 5.390 3,153,845 -0.26(-4.60%)
Aug 18, 2006 5.780 5.780 5.460 5.650 4,549,744 -0.12(-2.08%)
Aug 17, 2006 5.550 5.990 5.420 5.770 6,225,359 +0.08(+1.41%)
Aug 16, 2006 5.290 5.850 5.230 5.690 7,107,191 +0.38(+7.16%)
Aug 15, 2006 5.450 5.610 5.200 5.310 7,626,502 -0.35(-6.18%)
Aug 14, 2006 5.660 5.710 5.500 5.660 2,792,300 +0.07(+1.25%)
Aug 11, 2006 5.750 5.760 5.540 5.590 2,145,351 -0.21(-3.62%)
Aug 10, 2006 5.460 5.850 5.460 5.800 5,755,892 +0.28(+5.07%)
Aug 09, 2006 5.810 5.870 5.490 5.520 8,662,316 -0.30(-5.15%)
Aug 08, 2006 5.960 6.040 5.820 5.820 4,029,815 -0.13(-2.18%)
Aug 07, 2006 5.980 6.080 5.890 5.950 4,117,308 -0.10(-1.65%)
Aug 04, 2006 6.270 6.370 5.910 6.050 3,344,656 -0.13(-2.10%)
Aug 03, 2006 5.910 6.210 5.800 6.180 6,986,810 +0.10(+1.64%)
Aug 02, 2006 5.970 6.140 5.940 6.080 2,830,931 +0.10(+1.67%)
Aug 01, 2006 6.190 6.210 5.930 5.980 4,707,738 -0.20(-3.24%)
Jul 31, 2006 6.350 6.370 6.140 6.180 3,729,606 -0.20(-3.13%)
Jul 28, 2006 6.260 6.410 6.200 6.380 4,620,468 +0.13(+2.08%)
Jul 27, 2006 6.810 6.850 5.980 6.250 22,879,103 -1.26(-16.78%)
Jul 26, 2006 6.950 7.800 6.920 7.510 10,534,816 +0.49(+6.98%)
Jul 25, 2006 7.120 7.200 6.960 7.020 5,073,297 +0.10(+1.45%)
Jul 24, 2006 6.790 7.080 6.770 6.920 3,132,409 +0.20(+2.98%)
Jul 21, 2006 6.790 6.900 6.520 6.720 7,662,512 -0.09(-1.32%)
Jul 20, 2006 7.330 7.560 6.790 6.810 5,820,854 -0.58(-7.85%)
Jul 19, 2006 7.000 7.540 7.000 7.390 4,352,658 +0.37(+5.27%)
Jul 18, 2006 7.140 7.320 6.690 7.020 7,068,190 -0.08(-1.13%)
Jul 17, 2006 7.350 7.600 7.070 7.100 3,902,128 -0.31(-4.18%)
Jul 14, 2006 7.430 7.500 7.070 7.410 7,427,622 -0.03(-0.40%)
Jul 13, 2006 7.580 7.830 7.380 7.440 5,339,812 -0.37(-4.74%)
Jul 12, 2006 8.100 8.170 7.720 7.810 3,449,060 -0.40(-4.87%)
Jul 11, 2006 8.090 8.320 7.840 8.210 5,860,263 +0.01(+0.12%)
Jul 10, 2006 8.690 8.860 8.080 8.200 4,346,806 -0.51(-5.86%)
Jul 07, 2006 9.050 9.080 8.580 8.710 4,734,477 -0.39(-4.29%)
Jul 06, 2006 9.170 9.300 8.930 9.100 2,607,890 -0.09(-0.98%)
Jul 05, 2006 9.860 9.860 9.110 9.190 4,710,127 -0.76(-7.64%)
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.