Amkor Technology (NQ: AMKR )

19.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.200 6.290 6.080 6.145 1,342,597 -0.06(-0.89%)
Mar 29, 2012 6.250 6.310 6.090 6.200 1,332,625 -0.11(-1.74%)
Mar 28, 2012 6.400 6.450 6.240 6.310 1,228,115 -0.09(-1.41%)
Mar 27, 2012 6.390 6.450 6.310 6.400 1,100,019 +0.01(+0.16%)
Mar 26, 2012 6.340 6.500 6.270 6.390 1,390,750 +0.15(+2.40%)
Mar 23, 2012 6.240 6.270 6.130 6.240 1,097,598 -0.02(-0.32%)
Mar 22, 2012 6.300 6.350 6.190 6.260 640,020 -0.13(-2.03%)
Mar 21, 2012 6.420 6.500 6.340 6.390 623,873 +0.00(+0.00%)
Mar 20, 2012 6.360 6.510 6.340 6.390 945,679 -0.02(-0.31%)
Mar 19, 2012 6.360 6.590 6.340 6.410 1,259,797 +0.05(+0.79%)
Mar 16, 2012 6.350 6.390 6.280 6.360 1,022,358 +0.03(+0.47%)
Mar 15, 2012 6.280 6.400 6.150 6.330 1,243,151 +0.07(+1.12%)
Mar 14, 2012 6.340 6.420 6.250 6.260 888,404 -0.07(-1.11%)
Mar 13, 2012 6.360 6.400 6.210 6.330 1,253,070 +0.03(+0.48%)
Mar 12, 2012 6.350 6.390 6.260 6.300 513,875 -0.07(-1.10%)
Mar 09, 2012 6.240 6.440 6.240 6.370 622,215 +0.08(+1.27%)
Mar 08, 2012 6.220 6.320 6.150 6.290 590,851 +0.11(+1.78%)
Mar 07, 2012 6.080 6.220 6.080 6.180 859,742 +0.11(+1.81%)
Mar 06, 2012 6.010 6.130 6.000 6.070 1,184,995 -0.04(-0.57%)
Mar 05, 2012 6.210 6.220 6.050 6.105 1,141,711 -0.14(-2.32%)
Mar 02, 2012 6.370 6.440 6.190 6.250 1,565,341 -0.11(-1.65%)
Mar 01, 2012 6.450 6.560 6.350 6.355 1,352,757 -0.03(-0.55%)
Feb 29, 2012 6.660 6.730 6.350 6.390 2,097,556 -0.25(-3.77%)
Feb 28, 2012 6.610 6.740 6.550 6.640 1,339,334 +0.06(+0.99%)
Feb 27, 2012 6.280 6.690 6.100 6.575 2,481,389 +0.27(+4.20%)
Feb 24, 2012 6.430 6.470 6.270 6.310 887,906 -0.12(-1.87%)
Feb 23, 2012 6.230 6.440 6.130 6.430 2,101,990 +0.20(+3.21%)
Feb 22, 2012 6.460 6.580 6.220 6.230 2,352,674 -0.21(-3.26%)
Feb 21, 2012 6.530 6.690 6.410 6.440 1,718,069 -0.10(-1.53%)
Feb 17, 2012 6.760 6.770 6.540 6.540 1,711,816 -0.17(-2.53%)
Feb 16, 2012 6.470 6.775 6.450 6.710 3,425,304 +0.27(+4.19%)
Feb 15, 2012 6.520 6.660 6.390 6.440 2,657,019 -0.06(-0.92%)
Feb 14, 2012 6.280 6.520 6.280 6.500 2,121,573 +0.21(+3.26%)
Feb 13, 2012 6.290 6.340 6.160 6.295 2,046,485 +0.04(+0.56%)
Feb 10, 2012 5.940 6.450 5.850 6.260 2,562,463 +0.05(+0.81%)
Feb 09, 2012 6.200 6.270 6.110 6.210 2,381,675 +0.05(+0.81%)
Feb 08, 2012 6.010 6.200 5.980 6.160 1,808,322 +0.17(+2.84%)
Feb 07, 2012 5.990 6.080 5.890 5.990 2,543,227 +0.01(+0.17%)
Feb 06, 2012 6.030 6.060 5.900 5.980 1,394,680 -0.09(-1.48%)
Feb 03, 2012 6.000 6.150 6.000 6.070 1,606,384 +0.08(+1.34%)
Feb 02, 2012 5.950 6.040 5.880 5.990 1,840,367 +0.03(+0.50%)
Feb 01, 2012 5.750 5.960 5.740 5.960 1,807,573 +0.23(+4.01%)
Jan 31, 2012 5.800 5.800 5.655 5.730 954,933 -0.01(-0.17%)
Jan 30, 2012 5.670 5.780 5.590 5.740 1,059,932 +0.01(+0.17%)
Jan 27, 2012 5.560 5.770 5.560 5.730 1,046,530 +0.09(+1.60%)
Jan 26, 2012 5.610 5.730 5.570 5.640 2,038,137 +0.03(+0.53%)
Jan 25, 2012 5.630 5.650 5.510 5.610 1,797,032 -0.05(-0.88%)
Jan 24, 2012 5.460 5.660 5.400 5.660 1,608,314 +0.19(+3.47%)
Jan 23, 2012 5.380 5.560 5.330 5.470 1,147,508 +0.08(+1.48%)
Jan 20, 2012 5.170 5.390 5.150 5.390 955,527 +0.19(+3.65%)
Jan 19, 2012 5.150 5.320 5.150 5.200 1,259,733 +0.04(+0.78%)
Jan 18, 2012 4.980 5.170 4.950 5.160 4,183,208 +0.18(+3.61%)
Jan 17, 2012 4.860 5.000 4.860 4.980 869,138 +0.11(+2.26%)
Jan 13, 2012 4.850 4.940 4.810 4.870 723,213 -0.03(-0.61%)
Jan 12, 2012 4.880 4.945 4.800 4.900 546,816 +0.06(+1.24%)
Jan 11, 2012 4.870 4.920 4.800 4.840 1,295,017 -0.06(-1.22%)
Jan 10, 2012 4.900 4.930 4.830 4.900 677,753 +0.09(+1.87%)
Jan 09, 2012 4.660 4.840 4.660 4.810 1,248,475 +0.17(+3.66%)
Jan 06, 2012 4.610 4.720 4.550 4.640 956,807 +0.03(+0.65%)
Jan 05, 2012 4.550 4.620 4.530 4.610 904,169 +0.04(+0.88%)
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.