Amkor Technology (NQ: AMKR )

25.58 USD -0.32 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.150 7.100 7.100 7.100 1,083,100 -0.04(-0.56%)
Dec 30, 2014 7.070 7.170 7.060 7.140 552,082 +0.04(+0.56%)
Dec 29, 2014 7.190 7.245 7.020 7.100 946,679 -0.09(-1.25%)
Dec 26, 2014 7.190 7.350 7.150 7.190 789,497 +0.03(+0.42%)
Dec 24, 2014 6.980 7.160 7.160 7.160 511,300 +0.21(+3.02%)
Dec 23, 2014 6.850 7.030 6.850 6.950 836,810 +0.13(+1.91%)
Dec 22, 2014 6.940 6.970 6.705 6.820 983,127 -0.12(-1.73%)
Dec 19, 2014 6.730 7.040 6.620 6.940 2,160,270 +0.22(+3.27%)
Dec 18, 2014 6.730 6.900 6.590 6.720 1,208,945 +0.12(+1.82%)
Dec 17, 2014 6.320 6.700 6.240 6.600 1,316,008 +0.27(+4.35%)
Dec 16, 2014 6.230 6.530 6.200 6.325 1,400,311 +0.07(+1.04%)
Dec 15, 2014 6.380 6.490 6.200 6.260 1,336,195 -0.05(-0.79%)
Dec 12, 2014 6.350 6.425 6.270 6.310 915,766 -0.14(-2.17%)
Dec 11, 2014 6.460 6.650 6.410 6.450 1,183,383 +0.07(+1.10%)
Dec 10, 2014 6.550 6.670 6.270 6.380 1,695,074 -0.22(-3.33%)
Dec 09, 2014 6.490 6.610 6.320 6.600 2,442,827 -0.02(-0.30%)
Dec 08, 2014 6.860 6.970 6.550 6.620 1,592,292 -0.32(-4.61%)
Dec 05, 2014 6.860 7.000 6.800 6.940 1,419,491 +0.10(+1.46%)
Dec 04, 2014 6.620 6.940 6.410 6.840 2,777,795 +0.19(+2.86%)
Dec 03, 2014 6.370 6.670 6.360 6.650 1,320,974 +0.31(+4.89%)
Dec 02, 2014 6.520 6.570 6.320 6.340 1,760,663 -0.19(-2.91%)
Dec 01, 2014 6.630 6.990 6.381 6.530 1,689,942 -0.16(-2.39%)
Nov 28, 2014 7.020 7.020 6.680 6.690 1,127,205 -0.33(-4.70%)
Nov 26, 2014 6.990 7.020 7.020 7.020 1,298,000 +0.05(+0.79%)
Nov 25, 2014 7.000 7.000 6.760 6.965 1,240,795 +0.14(+2.13%)
Nov 24, 2014 6.830 7.000 6.730 6.820 1,529,716 +0.01(+0.15%)
Nov 21, 2014 6.900 6.950 6.700 6.810 1,004,840 +0.04(+0.59%)
Nov 20, 2014 6.870 7.020 6.625 6.770 2,037,053 -0.16(-2.31%)
Nov 19, 2014 7.080 7.120 6.895 6.930 1,734,917 -0.14(-1.98%)
Nov 18, 2014 6.790 7.180 6.780 7.070 1,792,908 +0.33(+4.90%)
Nov 17, 2014 6.470 6.870 6.470 6.740 2,072,616 +0.35(+5.48%)
Nov 14, 2014 6.360 6.460 6.210 6.390 1,604,932 +0.00(+0.00%)
Nov 13, 2014 6.470 6.570 6.360 6.390 1,246,404 -0.05(-0.78%)
Nov 12, 2014 6.470 6.540 6.320 6.440 935,657 -0.08(-1.23%)
Nov 11, 2014 6.350 6.540 6.310 6.520 970,435 +0.17(+2.68%)
Nov 10, 2014 6.420 6.510 6.295 6.350 1,075,721 -0.04(-0.63%)
Nov 07, 2014 6.480 6.530 6.340 6.390 1,590,334 -0.14(-2.14%)
Nov 06, 2014 6.420 6.560 6.370 6.530 927,413 +0.07(+1.08%)
Nov 05, 2014 6.370 6.520 6.260 6.460 1,834,481 +0.14(+2.22%)
Nov 04, 2014 6.490 6.540 6.160 6.320 2,433,066 -0.21(-3.22%)
Nov 03, 2014 6.760 6.900 6.510 6.530 1,782,234 -0.25(-3.69%)
Oct 31, 2014 6.180 6.780 6.140 6.780 3,498,099 +0.81(+13.57%)
Oct 30, 2014 6.100 6.160 5.773 5.970 4,165,432 -0.14(-2.29%)
Oct 29, 2014 6.320 6.440 6.080 6.110 3,052,108 -0.22(-3.48%)
Oct 28, 2014 6.200 6.550 6.101 6.330 8,975,029 -1.16(-15.49%)
Oct 27, 2014 7.560 7.595 7.560 7.490 1,255,603 -0.07(-0.93%)
Oct 24, 2014 7.530 7.710 7.430 7.560 967,212 +0.01(+0.13%)
Oct 23, 2014 7.370 7.650 7.370 7.550 1,243,124 +0.32(+4.43%)
Oct 22, 2014 7.440 7.510 7.230 7.230 1,362,507 -0.17(-2.30%)
Oct 21, 2014 7.100 7.400 7.050 7.400 1,807,146 +0.40(+5.71%)
Oct 20, 2014 6.770 7.155 6.740 7.000 2,795,118 +0.16(+2.34%)
Oct 17, 2014 7.110 7.260 6.790 6.840 2,103,103 -0.12(-1.72%)
Oct 16, 2014 6.530 7.030 6.510 6.960 2,858,418 +0.19(+2.81%)
Oct 15, 2014 6.470 6.815 6.290 6.770 3,643,176 +0.19(+2.97%)
Oct 14, 2014 6.830 7.000 6.550 6.575 3,658,170 -0.17(-2.59%)
Oct 13, 2014 7.150 7.180 6.690 6.750 2,496,470 -0.43(-5.99%)
Oct 10, 2014 8.170 8.200 7.180 7.180 2,336,091 -1.00(-12.22%)
Oct 09, 2014 8.460 8.490 8.175 8.180 1,569,338 -0.34(-3.99%)
Oct 08, 2014 8.330 8.550 8.060 8.520 1,712,332 +0.17(+2.04%)
Oct 07, 2014 8.380 8.590 8.301 8.350 1,584,715 -0.09(-1.07%)
Oct 06, 2014 8.670 8.690 8.420 8.440 1,126,653 -0.17(-1.97%)
Oct 03, 2014 8.480 8.670 8.260 8.610 1,077,352 +0.24(+2.87%)
Oct 02, 2014 8.240 8.425 8.120 8.370 1,431,798 +0.11(+1.33%)
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.