Amkor Technology (NQ: AMKR )

22.98 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.570 6.880 6.570 6.860 1,659,329 +0.22(+3.31%)
Mar 28, 2014 6.570 6.730 6.560 6.640 1,403,802 +0.12(+1.84%)
Mar 27, 2014 6.500 6.570 6.480 6.520 864,667 +0.03(+0.46%)
Mar 26, 2014 6.600 6.610 6.490 6.490 1,313,914 -0.05(-0.76%)
Mar 25, 2014 6.430 6.590 6.430 6.540 944,039 +0.12(+1.87%)
Mar 24, 2014 6.500 6.530 6.340 6.420 1,214,602 -0.07(-1.08%)
Mar 21, 2014 6.560 6.600 6.475 6.490 1,526,703 +0.01(+0.15%)
Mar 20, 2014 6.450 6.510 6.430 6.480 1,178,667 +0.04(+0.62%)
Mar 19, 2014 6.460 6.520 6.400 6.440 1,032,292 +0.01(+0.16%)
Mar 18, 2014 6.210 6.440 6.210 6.430 1,260,182 +0.25(+4.05%)
Mar 17, 2014 6.190 6.260 6.170 6.180 1,087,658 +0.06(+0.98%)
Mar 14, 2014 6.050 6.170 6.050 6.120 965,131 +0.07(+1.16%)
Mar 13, 2014 6.150 6.169 6.030 6.050 868,810 -0.07(-1.14%)
Mar 12, 2014 6.110 6.130 6.040 6.120 901,924 +0.00(+0.00%)
Mar 11, 2014 6.120 6.130 6.010 6.120 1,153,171 +0.02(+0.33%)
Mar 10, 2014 6.140 6.150 6.040 6.100 1,082,083 +0.01(+0.16%)
Mar 07, 2014 6.100 6.140 6.060 6.090 754,852 +0.01(+0.16%)
Mar 06, 2014 6.090 6.100 6.010 6.080 986,114 +0.04(+0.66%)
Mar 05, 2014 6.040 6.080 6.000 6.040 619,455 +0.02(+0.33%)
Mar 04, 2014 5.980 6.065 5.970 6.020 1,631,126 +0.12(+2.03%)
Mar 03, 2014 5.900 5.910 5.810 5.900 861,077 -0.02(-0.34%)
Feb 28, 2014 5.880 5.970 5.800 5.920 1,399,985 +0.07(+1.20%)
Feb 27, 2014 5.750 5.900 5.740 5.850 1,299,382 +0.06(+1.04%)
Feb 26, 2014 5.760 5.890 5.760 5.790 804,096 +0.06(+1.05%)
Feb 25, 2014 5.720 5.770 5.580 5.730 1,055,695 +0.03(+0.53%)
Feb 24, 2014 5.720 5.780 5.640 5.700 1,306,336 +0.02(+0.35%)
Feb 21, 2014 5.620 5.735 5.590 5.680 1,563,234 +0.15(+2.71%)
Feb 20, 2014 5.420 5.560 5.410 5.530 798,413 +0.14(+2.60%)
Feb 19, 2014 5.360 5.490 5.340 5.390 1,466,500 +0.09(+1.70%)
Feb 18, 2014 5.270 5.370 5.260 5.300 1,435,439 +0.03(+0.57%)
Feb 14, 2014 5.190 5.270 5.270 5.270 886,500 +0.09(+1.74%)
Feb 13, 2014 5.110 5.200 5.110 5.180 656,420 +0.06(+1.17%)
Feb 12, 2014 5.120 5.190 5.090 5.120 1,535,193 -0.03(-0.58%)
Feb 11, 2014 5.100 5.200 5.020 5.150 2,186,418 -0.17(-3.20%)
Feb 10, 2014 5.220 5.340 5.150 5.320 1,107,444 +0.13(+2.50%)
Feb 07, 2014 5.250 5.280 5.140 5.190 739,053 -0.03(-0.57%)
Feb 06, 2014 5.140 5.290 5.120 5.220 786,927 +0.09(+1.75%)
Feb 05, 2014 5.200 5.260 5.110 5.130 722,051 -0.09(-1.72%)
Feb 04, 2014 5.280 5.310 5.200 5.220 840,216 -0.02(-0.38%)
Feb 03, 2014 5.260 5.350 5.190 5.240 988,032 -0.06(-1.13%)
Jan 31, 2014 5.280 5.400 5.250 5.300 1,321,043 -0.09(-1.67%)
Jan 30, 2014 5.450 5.510 5.360 5.390 718,764 -0.03(-0.55%)
Jan 29, 2014 5.470 5.550 5.360 5.420 977,303 -0.08(-1.45%)
Jan 28, 2014 5.450 5.540 5.385 5.500 759,340 +0.05(+0.92%)
Jan 27, 2014 5.400 5.480 5.340 5.450 1,141,318 +0.09(+1.68%)
Jan 24, 2014 5.610 5.610 5.310 5.360 1,262,340 -0.30(-5.30%)
Jan 23, 2014 5.750 5.780 5.620 5.660 675,740 -0.12(-2.08%)
Jan 22, 2014 5.810 5.830 5.600 5.780 1,485,404 -0.02(-0.34%)
Jan 21, 2014 5.970 5.970 5.780 5.800 1,549,659 -0.13(-2.19%)
Jan 17, 2014 5.930 5.930 5.930 5.930 375,000 -0.03(-0.50%)
Jan 16, 2014 5.980 6.030 5.920 5.960 445,770 -0.01(-0.17%)
Jan 15, 2014 5.950 6.060 5.925 5.970 715,448 +0.02(+0.34%)
Jan 14, 2014 5.870 5.990 5.840 5.950 529,707 +0.14(+2.41%)
Jan 13, 2014 5.950 5.960 5.760 5.810 1,079,155 -0.13(-2.19%)
Jan 10, 2014 5.920 5.980 5.850 5.940 444,063 +0.05(+0.85%)
Jan 09, 2014 5.920 5.940 5.795 5.890 646,930 -0.02(-0.34%)
Jan 08, 2014 5.960 6.040 5.865 5.910 684,931 -0.07(-1.17%)
Jan 07, 2014 6.070 6.080 5.930 5.980 650,993 -0.05(-0.83%)
Jan 06, 2014 6.120 6.120 5.955 6.030 781,932 -0.09(-1.47%)
Jan 03, 2014 6.120 6.170 6.080 6.120 748,769 -0.01(-0.16%)
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.