Amkor Technology (NQ: AMKR )

20.23 USD +0.35 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.23 12.50 12.17 12.48 3,778,674 +0.31(+2.55%)
Mar 29, 2007 12.61 12.66 11.76 12.17 4,523,660 -0.33(-2.64%)
Mar 28, 2007 12.64 12.71 12.46 12.50 3,432,948 -0.17(-1.34%)
Mar 27, 2007 12.99 13.00 12.66 12.67 2,680,391 -0.31(-2.39%)
Mar 26, 2007 12.84 13.01 12.65 12.98 2,627,324 +0.13(+1.01%)
Mar 23, 2007 12.66 12.89 12.57 12.85 2,467,344 +0.14(+1.10%)
Mar 22, 2007 12.65 12.78 12.37 12.71 3,927,798 +0.09(+0.71%)
Mar 21, 2007 12.09 12.65 12.04 12.62 4,122,453 +0.55(+4.56%)
Mar 20, 2007 11.83 12.10 11.73 12.07 3,131,934 +0.17(+1.43%)
Mar 19, 2007 11.81 11.94 11.71 11.90 2,216,049 +0.17(+1.45%)
Mar 16, 2007 11.84 12.00 11.65 11.73 2,238,769 -0.12(-1.01%)
Mar 15, 2007 11.68 11.86 11.68 11.85 1,856,839 +0.14(+1.20%)
Mar 14, 2007 11.50 11.78 11.34 11.71 2,466,910 +0.16(+1.39%)
Mar 13, 2007 12.02 12.09 11.54 11.55 2,788,475 -0.47(-3.91%)
Mar 12, 2007 12.00 12.20 11.88 12.02 2,733,128 +0.02(+0.17%)
Mar 09, 2007 12.04 12.15 11.77 12.00 2,150,439 +0.03(+0.25%)
Mar 08, 2007 11.81 12.13 11.70 11.97 3,156,665 +0.34(+2.92%)
Mar 07, 2007 11.75 11.84 11.58 11.63 2,838,646 -0.14(-1.19%)
Mar 06, 2007 11.55 11.92 11.45 11.77 3,450,664 +0.65(+5.85%)
Mar 05, 2007 11.13 11.56 11.09 11.12 4,158,929 -0.20(-1.77%)
Mar 02, 2007 11.72 11.83 11.31 11.32 3,068,334 -0.48(-4.07%)
Mar 01, 2007 11.30 12.02 11.11 11.80 4,832,171 +0.27(+2.34%)
Feb 28, 2007 11.18 11.59 10.80 11.53 3,026,892 +0.45(+4.06%)
Feb 27, 2007 11.54 11.60 11.08 11.08 3,565,551 -0.95(-7.90%)
Feb 26, 2007 12.12 12.15 11.96 12.03 2,676,327 -0.02(-0.17%)
Feb 23, 2007 12.10 12.14 11.96 12.05 2,855,125 -0.02(-0.17%)
Feb 22, 2007 12.00 12.15 11.82 12.07 2,373,394 +0.08(+0.67%)
Feb 21, 2007 11.92 12.00 11.73 11.99 1,563,854 -0.01(-0.08%)
Feb 20, 2007 11.75 12.00 11.59 12.00 2,464,063 +0.18(+1.52%)
Feb 16, 2007 11.84 11.84 11.64 11.82 1,701,587 -0.02(-0.17%)
Feb 15, 2007 11.71 11.93 11.70 11.84 2,486,381 +0.08(+0.68%)
Feb 14, 2007 11.41 11.98 11.32 11.76 4,578,130 +0.40(+3.52%)
Feb 13, 2007 11.07 11.42 11.02 11.36 2,293,091 +0.36(+3.27%)
Feb 12, 2007 11.21 11.29 10.98 11.00 4,742,662 -0.17(-1.52%)
Feb 09, 2007 11.23 11.50 10.94 11.17 3,816,591 -0.06(-0.53%)
Feb 08, 2007 11.77 11.80 10.70 11.23 8,814,536 -0.73(-6.10%)
Feb 07, 2007 11.45 12.04 11.40 11.96 6,588,150 +0.63(+5.56%)
Feb 06, 2007 11.64 11.64 11.05 11.33 4,256,287 -0.11(-0.96%)
Feb 05, 2007 11.01 11.58 11.00 11.44 4,307,201 +0.39(+3.53%)
Feb 02, 2007 10.83 11.18 10.63 11.05 3,205,378 +0.22(+2.03%)
Feb 01, 2007 10.60 10.88 10.59 10.83 1,982,594 +0.30(+2.85%)
Jan 31, 2007 10.52 10.62 10.38 10.53 2,627,417 -0.05(-0.47%)
Jan 30, 2007 10.53 10.65 10.45 10.58 1,419,565 +0.05(+0.47%)
Jan 29, 2007 10.53 10.63 10.40 10.53 2,875,821 -0.03(-0.28%)
Jan 26, 2007 10.45 10.70 10.27 10.56 2,352,637 +0.12(+1.15%)
Jan 25, 2007 10.60 10.91 10.30 10.44 2,559,509 -0.10(-0.95%)
Jan 24, 2007 10.25 10.64 10.22 10.54 2,545,839 +0.33(+3.23%)
Jan 23, 2007 10.24 10.48 10.10 10.21 1,667,048 -0.06(-0.58%)
Jan 22, 2007 10.36 10.48 10.15 10.27 2,200,823 -0.02(-0.19%)
Jan 19, 2007 10.31 10.50 10.13 10.29 2,426,725 -0.05(-0.48%)
Jan 18, 2007 10.76 10.76 10.18 10.34 4,155,181 -0.45(-4.17%)
Jan 17, 2007 11.12 11.17 10.77 10.79 3,355,586 -0.40(-3.57%)
Jan 16, 2007 11.27 11.40 11.10 11.19 2,577,064 -0.09(-0.80%)
Jan 12, 2007 11.30 11.38 11.10 11.28 3,508,401 -0.02(-0.18%)
Jan 11, 2007 10.70 12.00 10.53 11.30 11,869,386 +0.70(+6.60%)
Jan 10, 2007 10.35 10.60 10.25 10.60 2,950,306 +0.18(+1.73%)
Jan 09, 2007 10.20 10.50 10.09 10.42 2,923,586 +0.20(+1.96%)
Jan 08, 2007 9.830 10.29 9.750 10.22 3,353,983 +0.41(+4.18%)
Jan 05, 2007 9.930 9.950 9.590 9.810 3,054,353 -0.17(-1.70%)
Jan 04, 2007 9.900 10.03 9.720 9.980 2,221,554 +0.09(+0.91%)
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.