Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.300 5.380 5.260 5.305 1,477,327 +0.01(+0.28%)
Oct 30, 2013 5.240 5.350 5.150 5.290 2,292,508 +0.13(+2.52%)
Oct 29, 2013 5.100 5.250 5.030 5.160 3,333,839 +0.33(+6.83%)
Oct 28, 2013 4.790 4.850 4.745 4.830 1,154,202 +0.06(+1.26%)
Oct 25, 2013 4.760 4.790 4.690 4.770 0 +0.03(+0.63%)
Oct 24, 2013 4.740 4.750 4.705 4.740 732,601 +0.00(+0.11%)
Oct 23, 2013 4.810 4.830 4.730 4.735 1,009,444 -0.09(-1.97%)
Oct 22, 2013 4.810 4.880 4.790 4.830 946,502 +0.04(+0.84%)
Oct 21, 2013 4.700 4.820 4.680 4.790 1,408,873 +0.11(+2.35%)
Oct 18, 2013 4.670 4.700 4.630 4.680 879,916 +0.04(+0.86%)
Oct 17, 2013 4.600 4.660 4.560 4.640 790,419 +0.02(+0.43%)
Oct 16, 2013 4.490 4.620 4.440 4.620 1,304,676 +0.18(+4.05%)
Oct 15, 2013 4.550 4.580 4.420 4.440 570,737 -0.11(-2.42%)
Oct 14, 2013 4.440 4.590 4.440 4.550 590,252 +0.09(+2.02%)
Oct 11, 2013 4.420 4.490 4.415 4.460 0 +0.02(+0.45%)
Oct 10, 2013 4.440 4.480 4.410 4.440 558,134 +0.07(+1.60%)
Oct 09, 2013 4.460 4.480 4.360 4.370 0 -0.09(-2.02%)
Oct 08, 2013 4.450 4.490 4.395 4.460 792,055 +0.01(+0.22%)
Oct 07, 2013 4.410 4.495 4.400 4.450 0 +0.00(+0.00%)
Oct 04, 2013 4.410 4.480 4.390 4.450 0 +0.03(+0.68%)
Oct 03, 2013 4.400 4.430 4.330 4.420 0 +0.03(+0.68%)
Oct 02, 2013 4.320 4.400 4.320 4.390 674,521 +0.04(+0.92%)
Oct 01, 2013 4.280 4.370 4.280 4.350 912,313 +0.07(+1.61%)
Sep 30, 2013 4.280 4.330 4.190 4.281 0 -0.05(-1.13%)
Sep 27, 2013 4.340 4.355 4.300 4.330 0 -0.05(-1.14%)
Sep 26, 2013 4.410 4.450 4.350 4.380 1,062,410 -0.01(-0.23%)
Sep 25, 2013 4.410 4.460 4.380 4.390 1,892,481 +0.00(+0.00%)
Sep 24, 2013 4.350 4.400 4.320 4.390 749,845 +0.07(+1.60%)
Sep 23, 2013 4.300 4.360 4.270 4.321 817,114 +0.03(+0.61%)
Sep 20, 2013 4.300 4.360 4.260 4.295 0 -0.03(-0.58%)
Sep 19, 2013 4.350 4.370 4.270 4.320 1,270,524 +0.00(+0.00%)
Sep 18, 2013 4.290 4.360 4.270 4.320 1,599,851 +0.04(+0.93%)
Sep 17, 2013 4.240 4.290 4.220 4.280 0 +0.03(+0.71%)
Sep 16, 2013 4.230 4.290 4.218 4.250 0 +0.03(+0.71%)
Sep 13, 2013 4.260 4.260 4.200 4.220 0 -0.02(-0.47%)
Sep 12, 2013 4.250 4.270 4.230 4.240 0 +0.00(+0.00%)
Sep 11, 2013 4.300 4.300 4.200 4.240 984,227 -0.06(-1.40%)
Sep 10, 2013 4.300 4.300 4.280 4.300 774,548 +0.02(+0.58%)
Sep 09, 2013 4.220 4.300 4.210 4.275 0 +0.08(+1.79%)
Sep 06, 2013 4.220 4.250 4.150 4.200 0 +0.01(+0.24%)
Sep 05, 2013 4.200 4.200 4.150 4.190 472,698 +0.00(+0.00%)
Sep 04, 2013 4.090 4.200 4.030 4.190 0 +0.09(+2.20%)
Sep 03, 2013 4.080 4.130 4.050 4.100 0 +0.09(+2.24%)
Aug 30, 2013 4.130 4.150 4.000 4.010 0 -0.13(-3.14%)
Aug 29, 2013 4.110 4.170 4.110 4.140 558,041 +0.03(+0.85%)
Aug 28, 2013 4.080 4.170 4.040 4.105 852,422 +0.03(+0.61%)
Aug 27, 2013 4.170 4.200 4.060 4.080 789,784 -0.16(-3.77%)
Aug 26, 2013 4.230 4.260 4.190 4.240 0 +0.01(+0.24%)
Aug 23, 2013 4.250 4.300 4.190 4.230 0 -0.01(-0.24%)
Aug 22, 2013 4.190 4.280 4.190 4.240 262,225 +0.05(+1.19%)
Aug 21, 2013 4.200 4.280 4.130 4.190 0 -0.04(-0.95%)
Aug 20, 2013 4.060 4.250 4.030 4.230 805,002 +0.17(+4.19%)
Aug 19, 2013 4.120 4.170 4.020 4.060 595,737 -0.06(-1.46%)
Aug 16, 2013 4.200 4.255 4.120 4.120 0 -0.10(-2.37%)
Aug 15, 2013 4.190 4.269 4.170 4.220 547,548 -0.03(-0.71%)
Aug 14, 2013 4.230 4.310 4.190 4.250 837,452 +0.01(+0.24%)
Aug 13, 2013 4.200 4.245 4.140 4.240 441,035 +0.05(+1.19%)
Aug 12, 2013 4.100 4.210 4.100 4.190 490,828 +0.07(+1.70%)
Aug 09, 2013 4.180 4.210 4.100 4.120 678,517 -0.08(-1.90%)
Aug 08, 2013 4.240 4.270 4.190 4.200 446,389 +0.00(+0.00%)
Aug 07, 2013 4.200 4.220 4.150 4.200 614,326 -0.01(-0.24%)
Aug 06, 2013 4.200 4.240 4.190 4.210 675,256 -0.01(-0.24%)
Aug 05, 2013 4.190 4.260 4.180 4.220 741,249 +0.00(+0.00%)
Aug 02, 2013 4.240 4.275 4.182 4.220 592,964 -0.04(-0.94%)
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.