Amkor Technology (NQ: AMKR )

26.57 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.560 9.670 9.290 9.340 1,427,003 -0.18(-1.89%)
Dec 28, 2006 9.500 9.640 9.500 9.520 797,899 -0.04(-0.42%)
Dec 27, 2006 9.540 9.650 9.470 9.560 727,449 +0.10(+1.06%)
Dec 26, 2006 9.300 9.530 9.300 9.460 912,426 +0.09(+0.96%)
Dec 22, 2006 9.380 9.530 9.320 9.370 852,841 -0.02(-0.21%)
Dec 21, 2006 9.800 9.840 9.310 9.390 1,748,426 -0.38(-3.89%)
Dec 20, 2006 9.730 9.930 9.680 9.770 1,383,362 +0.03(+0.31%)
Dec 19, 2006 9.580 9.890 9.290 9.740 3,055,091 +0.15(+1.56%)
Dec 18, 2006 9.850 10.01 9.549 9.590 2,050,108 -0.24(-2.44%)
Dec 15, 2006 9.860 9.970 9.800 9.830 2,481,401 +0.02(+0.20%)
Dec 14, 2006 9.500 9.900 9.500 9.810 2,880,613 +0.30(+3.15%)
Dec 13, 2006 9.830 9.890 9.440 9.510 3,296,499 -0.21(-2.16%)
Dec 12, 2006 9.940 10.08 9.570 9.720 4,243,100 -0.28(-2.80%)
Dec 11, 2006 10.30 10.35 9.910 10.00 3,143,377 -0.33(-3.19%)
Dec 08, 2006 10.26 10.40 9.940 10.33 4,046,669 +0.02(+0.19%)
Dec 07, 2006 10.48 10.68 10.19 10.31 3,619,845 -0.12(-1.15%)
Dec 06, 2006 10.20 10.48 10.15 10.43 2,554,810 +0.23(+2.25%)
Dec 05, 2006 10.16 10.40 10.08 10.20 3,075,731 +0.10(+0.99%)
Dec 04, 2006 9.870 10.24 9.810 10.10 3,584,876 +0.23(+2.33%)
Dec 01, 2006 10.28 10.28 9.450 9.870 6,696,725 -0.36(-3.52%)
Nov 30, 2006 10.00 10.50 10.00 10.23 4,720,000 +0.15(+1.49%)
Nov 29, 2006 10.26 10.49 9.950 10.08 4,853,900 -0.03(-0.30%)
Nov 28, 2006 9.850 10.15 9.780 10.11 5,357,780 +0.15(+1.51%)
Nov 27, 2006 10.34 10.45 9.790 9.960 4,695,872 -0.37(-3.58%)
Nov 24, 2006 9.820 10.37 9.790 10.33 1,940,262 +0.44(+4.45%)
Nov 22, 2006 9.830 9.920 9.750 9.890 1,516,315 +0.04(+0.41%)
Nov 21, 2006 9.860 9.920 9.650 9.850 2,936,893 -0.07(-0.71%)
Nov 20, 2006 9.670 9.930 9.452 9.920 3,479,033 +0.25(+2.59%)
Nov 17, 2006 9.670 9.720 9.430 9.670 4,010,539 -0.02(-0.21%)
Nov 16, 2006 9.380 9.730 9.350 9.690 7,502,733 +0.35(+3.75%)
Nov 15, 2006 9.250 9.690 9.230 9.340 5,772,440 +0.13(+1.41%)
Nov 14, 2006 8.880 9.270 8.740 9.210 5,220,968 +0.36(+4.07%)
Nov 13, 2006 8.470 8.970 8.440 8.850 5,287,908 +0.34(+4.00%)
Nov 10, 2006 8.280 8.550 8.170 8.510 4,004,109 +0.18(+2.16%)
Nov 09, 2006 8.300 8.690 8.250 8.330 16,159,778 +0.84(+11.21%)
Nov 08, 2006 7.300 7.590 7.220 7.490 7,770,395 +0.24(+3.31%)
Nov 07, 2006 7.100 7.290 7.060 7.250 3,765,556 +0.18(+2.55%)
Nov 06, 2006 6.770 7.080 6.760 7.070 2,131,515 +0.34(+5.05%)
Nov 03, 2006 6.700 6.750 6.640 6.730 1,665,276 +0.05(+0.75%)
Nov 02, 2006 6.580 6.730 6.530 6.680 2,728,464 -0.02(-0.30%)
Nov 01, 2006 6.950 7.000 6.680 6.700 1,818,012 -0.21(-3.04%)
Oct 31, 2006 6.820 7.010 6.810 6.910 1,947,160 +0.11(+1.62%)
Oct 30, 2006 6.720 6.990 6.520 6.800 3,966,192 +0.06(+0.89%)
Oct 27, 2006 6.830 6.890 6.650 6.740 2,594,706 -0.09(-1.32%)
Oct 26, 2006 6.760 6.940 6.640 6.830 2,476,652 +0.13(+1.94%)
Oct 25, 2006 6.670 6.920 6.650 6.700 2,128,658 +0.01(+0.15%)
Oct 24, 2006 6.830 6.910 6.629 6.690 2,105,907 -0.14(-2.05%)
Oct 23, 2006 6.900 6.970 6.670 6.830 2,519,769 -0.07(-1.01%)
Oct 20, 2006 7.120 7.170 6.850 6.900 2,245,718 -0.20(-2.82%)
Oct 19, 2006 7.100 7.292 6.940 7.100 3,174,834 -0.02(-0.28%)
Oct 18, 2006 7.390 7.390 7.040 7.120 5,268,043 -0.25(-3.39%)
Oct 17, 2006 7.200 7.400 7.040 7.370 3,313,863 +0.11(+1.52%)
Oct 16, 2006 7.340 7.340 7.200 7.260 2,289,285 +0.00(+0.00%)
Oct 13, 2006 7.195 7.300 7.100 7.260 3,467,052 +0.13(+1.82%)
Oct 12, 2006 7.150 7.400 6.920 7.130 7,850,900 +0.27(+3.94%)
Oct 11, 2006 6.700 7.050 6.600 6.860 5,937,148 +0.15(+2.24%)
Oct 10, 2006 6.750 6.790 6.570 6.710 5,587,683 -0.05(-0.74%)
Oct 09, 2006 6.630 6.870 6.400 6.760 20,539,795 +1.71(+33.86%)
Oct 06, 2006 5.400 5.400 4.920 5.050 8,852,739 -0.62(-10.93%)
Oct 05, 2006 5.600 5.711 5.530 5.670 2,960,416 +0.12(+2.16%)
Oct 04, 2006 5.320 5.580 5.260 5.550 3,942,438 +0.25(+4.72%)
Oct 03, 2006 5.150 5.340 4.960 5.300 4,414,009 +0.14(+2.71%)
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.