Amkor Technology (NQ: AMKR )

22.36 USD +0.44 (+2.01%)
Streaming Delayed Price Updated: 10:55 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.000 7.150 6.740 6.880 2,112,409 -0.09(-1.29%)
Sep 29, 2009 7.130 7.220 6.900 6.970 1,460,356 -0.15(-2.11%)
Sep 28, 2009 6.880 7.200 6.790 7.120 1,330,010 +0.25(+3.64%)
Sep 25, 2009 7.020 7.140 6.700 6.870 1,786,060 -0.19(-2.69%)
Sep 24, 2009 7.250 7.400 6.910 7.060 2,193,982 -0.18(-2.49%)
Sep 23, 2009 7.230 7.500 7.210 7.240 2,386,467 +0.08(+1.12%)
Sep 22, 2009 7.020 7.290 7.000 7.160 1,576,942 +0.17(+2.43%)
Sep 21, 2009 7.010 7.100 6.900 6.990 2,509,385 -0.12(-1.69%)
Sep 18, 2009 7.180 7.290 7.090 7.110 2,677,849 -0.04(-0.56%)
Sep 17, 2009 7.440 7.560 7.040 7.150 3,581,488 -0.30(-4.03%)
Sep 16, 2009 7.500 7.570 7.340 7.450 1,870,020 -0.02(-0.27%)
Sep 15, 2009 7.380 7.500 7.340 7.470 1,610,229 +0.11(+1.49%)
Sep 14, 2009 7.160 7.405 7.095 7.360 1,686,021 +0.12(+1.66%)
Sep 11, 2009 7.420 7.480 7.090 7.240 2,285,674 -0.16(-2.16%)
Sep 10, 2009 6.970 7.460 6.950 7.400 5,985,108 +0.40(+5.71%)
Sep 09, 2009 6.660 7.050 6.530 7.000 3,348,641 +0.29(+4.32%)
Sep 08, 2009 6.700 6.740 6.500 6.710 2,122,702 +0.03(+0.45%)
Sep 04, 2009 6.460 6.680 6.410 6.680 2,943,548 +0.18(+2.77%)
Sep 03, 2009 6.280 6.560 6.210 6.500 4,082,375 +0.24(+3.83%)
Sep 02, 2009 5.900 6.330 5.790 6.260 7,331,810 +0.63(+11.14%)
Sep 01, 2009 5.480 5.840 5.450 5.633 5,278,697 +0.09(+1.67%)
Aug 31, 2009 5.590 5.660 5.450 5.540 1,473,101 -0.10(-1.77%)
Aug 28, 2009 5.920 5.920 5.590 5.640 2,437,782 -0.04(-0.70%)
Aug 27, 2009 5.670 5.730 5.440 5.680 2,777,956 -0.04(-0.70%)
Aug 26, 2009 5.610 5.890 5.610 5.720 2,208,634 +0.07(+1.24%)
Aug 25, 2009 5.740 5.790 5.570 5.650 2,705,999 -0.06(-1.05%)
Aug 24, 2009 5.880 5.980 5.660 5.710 2,306,706 -0.16(-2.73%)
Aug 21, 2009 5.920 5.970 5.700 5.870 2,146,323 +0.05(+0.86%)
Aug 20, 2009 5.680 5.920 5.670 5.820 4,008,628 +0.17(+3.01%)
Aug 19, 2009 5.510 5.750 5.470 5.650 2,055,147 +0.01(+0.18%)
Aug 18, 2009 5.400 5.710 5.390 5.640 2,833,261 +0.29(+5.42%)
Aug 17, 2009 5.550 5.570 5.320 5.350 3,266,897 -0.36(-6.30%)
Aug 14, 2009 5.840 5.960 5.570 5.710 3,551,404 -0.28(-4.67%)
Aug 13, 2009 6.070 6.070 5.810 5.990 2,357,582 -0.01(-0.17%)
Aug 12, 2009 5.700 6.080 5.680 6.000 3,795,542 +0.32(+5.63%)
Aug 11, 2009 6.030 6.140 5.630 5.680 4,422,632 -0.38(-6.27%)
Aug 10, 2009 6.040 6.140 6.030 6.060 2,667,718 -0.02(-0.33%)
Aug 07, 2009 6.160 6.300 6.020 6.080 3,672,595 +0.00(+0.00%)
Aug 06, 2009 6.470 6.490 6.000 6.080 4,243,694 -0.34(-5.30%)
Aug 05, 2009 6.450 6.550 6.370 6.420 2,700,327 -0.04(-0.62%)
Aug 04, 2009 6.480 6.600 6.370 6.460 3,335,323 -0.03(-0.46%)
Aug 03, 2009 6.340 6.640 6.320 6.490 6,307,162 +0.23(+3.67%)
Jul 31, 2009 6.260 6.370 6.160 6.260 3,522,335 +0.00(+0.00%)
Jul 30, 2009 6.110 6.340 5.930 6.260 14,066,253 +0.66(+11.79%)
Jul 29, 2009 5.800 6.000 5.450 5.600 4,591,638 -0.18(-3.11%)
Jul 28, 2009 5.960 6.160 5.700 5.780 4,113,083 -0.21(-3.51%)
Jul 27, 2009 6.010 6.030 5.800 5.990 3,103,798 +0.12(+2.04%)
Jul 24, 2009 5.830 5.920 5.670 5.870 1,667,773 -0.05(-0.84%)
Jul 23, 2009 5.800 6.025 5.750 5.920 3,005,391 +0.10(+1.72%)
Jul 22, 2009 5.620 5.860 5.540 5.820 2,773,495 +0.15(+2.65%)
Jul 21, 2009 5.700 5.700 5.480 5.670 3,904,478 -0.02(-0.35%)
Jul 20, 2009 5.750 5.940 5.620 5.690 4,238,862 -0.01(-0.18%)
Jul 17, 2009 5.530 5.750 5.410 5.700 3,340,106 +0.17(+3.07%)
Jul 16, 2009 5.300 5.610 5.250 5.530 4,882,627 +0.18(+3.36%)
Jul 15, 2009 5.100 5.440 5.100 5.350 5,681,575 +0.35(+7.00%)
Jul 14, 2009 4.920 5.000 4.830 5.000 3,214,368 +0.07(+1.42%)
Jul 13, 2009 4.780 4.930 4.650 4.930 2,431,379 +0.04(+0.82%)
Jul 10, 2009 4.580 4.930 4.480 4.890 5,496,651 +0.28(+6.07%)
Jul 09, 2009 4.420 4.640 4.320 4.610 8,660,920 +0.34(+7.96%)
Jul 08, 2009 4.340 4.380 4.120 4.270 3,313,694 -0.01(-0.23%)
Jul 07, 2009 4.460 4.500 4.230 4.280 3,028,312 -0.16(-3.60%)
Jul 06, 2009 4.670 4.720 4.360 4.440 2,458,132 -0.22(-4.72%)
Jul 02, 2009 4.670 4.790 4.490 4.660 2,489,320 -0.07(-1.48%)
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.