Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.860 9.010 8.700 8.880 3,513,874 +0.02(+0.23%)
Feb 27, 2006 8.825 9.120 8.800 8.860 2,936,994 -0.04(-0.45%)
Feb 24, 2006 8.950 9.000 8.710 8.900 2,541,853 -0.11(-1.22%)
Feb 23, 2006 8.435 9.081 8.410 9.010 8,666,385 +0.53(+6.25%)
Feb 22, 2006 7.720 8.490 7.710 8.480 6,930,615 +0.68(+8.72%)
Feb 21, 2006 7.870 7.950 7.630 7.800 3,047,223 -0.11(-1.39%)
Feb 17, 2006 8.120 8.180 7.890 7.910 4,192,963 -0.17(-2.10%)
Feb 16, 2006 7.705 8.100 7.700 8.080 9,358,400 +0.44(+5.76%)
Feb 15, 2006 7.200 7.640 7.170 7.640 6,025,289 +0.53(+7.45%)
Feb 14, 2006 7.000 7.290 7.000 7.110 5,785,061 +0.11(+1.57%)
Feb 13, 2006 6.800 7.090 6.650 7.000 6,499,858 +0.20(+2.94%)
Feb 10, 2006 6.760 6.980 6.560 6.800 5,677,457 -0.04(-0.58%)
Feb 09, 2006 7.120 7.480 6.830 6.840 18,881,252 +1.08(+18.75%)
Feb 08, 2006 5.950 6.100 5.700 5.760 5,770,518 -0.11(-1.87%)
Feb 07, 2006 5.785 6.020 5.770 5.870 3,696,240 +0.10(+1.73%)
Feb 06, 2006 5.555 5.780 5.500 5.770 2,422,346 +0.22(+3.96%)
Feb 03, 2006 5.515 5.580 5.420 5.550 1,745,951 +0.01(+0.18%)
Feb 02, 2006 5.740 5.880 5.530 5.540 2,263,930 -0.26(-4.48%)
Feb 01, 2006 5.595 5.800 5.400 5.800 1,782,133 +0.17(+3.02%)
Jan 31, 2006 5.500 5.650 5.420 5.630 1,216,964 +0.10(+1.81%)
Jan 30, 2006 5.730 5.750 5.510 5.530 1,146,365 -0.17(-2.98%)
Jan 27, 2006 5.675 5.760 5.580 5.700 1,344,731 +0.02(+0.35%)
Jan 26, 2006 5.455 5.720 5.420 5.680 3,931,726 +0.54(+10.51%)
Jan 25, 2006 5.280 5.340 5.080 5.140 1,646,305 -0.12(-2.28%)
Jan 24, 2006 5.150 5.340 5.120 5.260 2,402,944 +0.15(+2.94%)
Jan 23, 2006 5.065 5.170 4.990 5.110 1,701,333 +0.02(+0.39%)
Jan 20, 2006 5.475 5.490 5.080 5.090 2,443,675 -0.37(-6.78%)
Jan 19, 2006 5.265 5.480 5.160 5.460 1,676,657 +0.28(+5.41%)
Jan 18, 2006 5.150 5.260 5.060 5.180 1,986,514 -0.16(-3.00%)
Jan 17, 2006 5.335 5.410 5.270 5.340 864,590 -0.07(-1.29%)
Jan 13, 2006 5.490 5.530 5.350 5.410 990,251 -0.13(-2.35%)
Jan 12, 2006 5.630 5.680 5.500 5.540 1,446,900 -0.11(-1.95%)
Jan 11, 2006 5.705 5.740 5.550 5.650 1,227,877 -0.05(-0.88%)
Jan 10, 2006 5.650 5.731 5.600 5.700 1,019,198 +0.01(+0.18%)
Jan 09, 2006 5.750 5.800 5.670 5.690 1,440,191 -0.05(-0.87%)
Jan 06, 2006 5.860 5.890 5.710 5.740 1,731,042 -0.05(-0.86%)
Jan 05, 2006 5.585 5.830 5.530 5.790 4,710,336 +0.24(+4.32%)
Jan 04, 2006 5.600 5.620 5.520 5.550 1,509,461 -0.01(-0.18%)
Jan 03, 2006 5.660 5.680 5.440 5.560 2,642,051 -0.04(-0.71%)
Dec 30, 2005 5.625 5.740 5.410 5.600 2,850,095 -0.03(-0.53%)
Dec 29, 2005 5.810 5.810 5.620 5.630 2,072,212 -0.21(-3.60%)
Dec 28, 2005 5.855 5.900 5.760 5.840 2,194,500 -0.01(-0.17%)
Dec 27, 2005 5.980 6.000 5.850 5.850 1,638,700 -0.16(-2.66%)
Dec 23, 2005 6.180 6.190 5.960 6.010 1,823,561 -0.17(-2.75%)
Dec 22, 2005 6.335 6.370 6.150 6.180 1,679,646 -0.16(-2.52%)
Dec 21, 2005 6.185 6.430 6.180 6.340 2,465,781 +0.16(+2.59%)
Dec 20, 2005 6.340 6.430 6.000 6.180 4,910,279 +0.57(+10.16%)
Dec 19, 2005 5.680 5.800 5.560 5.610 2,992,950 -0.07(-1.23%)
Dec 16, 2005 5.850 6.010 5.580 5.680 6,536,982 -0.52(-8.39%)
Dec 15, 2005 6.280 6.410 6.150 6.200 1,667,155 -0.13(-2.05%)
Dec 14, 2005 6.280 6.370 6.140 6.330 2,210,539 +0.05(+0.80%)
Dec 13, 2005 6.230 6.390 6.110 6.280 1,658,015 +0.04(+0.64%)
Dec 12, 2005 6.230 6.280 6.190 6.240 1,088,955 +0.02(+0.32%)
Dec 09, 2005 6.060 6.340 6.000 6.220 1,891,969 +0.13(+2.13%)
Dec 08, 2005 6.280 6.380 6.040 6.090 2,514,069 -0.19(-3.03%)
Dec 07, 2005 6.560 6.560 6.250 6.280 1,762,254 -0.21(-3.24%)
Dec 06, 2005 6.460 6.700 6.460 6.490 1,273,588 +0.06(+0.93%)
Dec 05, 2005 6.630 6.700 6.340 6.430 1,830,735 -0.20(-3.02%)
Dec 02, 2005 6.650 6.990 6.570 6.630 3,396,812 +0.08(+1.22%)
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.