Amkor Technology (NQ: AMKR )

22.23 USD -1.04 (-4.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.740 6.770 6.390 6.570 2,442,232 -0.17(-2.52%)
Sep 29, 2010 6.410 6.800 6.350 6.740 4,303,329 +0.28(+4.33%)
Sep 28, 2010 6.390 6.540 6.260 6.460 1,814,148 +0.04(+0.62%)
Sep 27, 2010 6.520 6.520 6.310 6.420 1,690,366 -0.10(-1.57%)
Sep 24, 2010 6.100 6.540 6.050 6.522 2,826,850 +0.55(+9.25%)
Sep 23, 2010 5.960 6.200 5.890 5.970 1,374,055 -0.03(-0.50%)
Sep 22, 2010 6.090 6.200 5.930 6.000 1,274,641 -0.16(-2.60%)
Sep 21, 2010 6.220 6.290 6.100 6.160 1,799,645 -0.09(-1.44%)
Sep 20, 2010 6.100 6.250 6.010 6.250 1,618,923 +0.16(+2.63%)
Sep 17, 2010 6.140 6.170 6.000 6.090 2,759,957 +0.10(+1.67%)
Sep 15, 2010 6.020 6.150 5.950 5.990 3,616,481 +0.06(+1.01%)
Sep 14, 2010 5.900 6.150 5.790 5.930 3,290,748 -0.03(-0.50%)
Sep 13, 2010 5.460 5.980 5.460 5.960 3,994,339 +0.57(+10.58%)
Sep 10, 2010 5.470 5.540 5.300 5.390 1,190,415 -0.07(-1.28%)
Sep 09, 2010 5.530 5.550 5.380 5.460 1,927,594 +0.01(+0.18%)
Sep 08, 2010 5.430 5.470 5.290 5.450 1,732,472 +0.05(+0.93%)
Sep 07, 2010 5.760 5.822 5.320 5.400 3,291,055 -0.42(-7.22%)
Sep 03, 2010 5.530 5.870 5.530 5.820 3,585,608 +0.41(+7.58%)
Sep 02, 2010 5.250 5.430 5.250 5.410 1,580,365 +0.17(+3.24%)
Sep 01, 2010 5.180 5.310 5.130 5.240 1,994,060 +0.16(+3.15%)
Aug 31, 2010 5.160 5.350 5.050 5.080 2,558,275 -0.13(-2.50%)
Aug 30, 2010 5.480 5.520 5.200 5.210 1,935,223 -0.33(-5.96%)
Aug 27, 2010 5.290 5.550 5.130 5.540 2,880,631 +0.29(+5.52%)
Aug 26, 2010 5.530 5.555 5.210 5.250 3,399,495 -0.23(-4.20%)
Aug 25, 2010 5.380 5.510 5.270 5.480 1,605,831 +0.07(+1.29%)
Aug 24, 2010 5.500 5.600 5.360 5.410 2,975,351 -0.20(-3.57%)
Aug 23, 2010 5.660 5.770 5.590 5.610 2,280,198 +0.02(+0.36%)
Aug 20, 2010 5.360 5.660 5.360 5.590 3,084,449 +0.12(+2.19%)
Aug 19, 2010 5.580 5.690 5.470 5.470 1,385,229 -0.13(-2.32%)
Aug 18, 2010 5.400 5.680 5.350 5.600 3,575,471 +0.20(+3.70%)
Aug 17, 2010 5.400 5.600 5.380 5.400 1,831,544 +0.07(+1.31%)
Aug 16, 2010 5.360 5.480 5.285 5.330 1,891,731 -0.08(-1.48%)
Aug 13, 2010 5.440 5.500 5.380 5.410 2,627,358 -0.01(-0.18%)
Aug 12, 2010 5.320 5.510 5.190 5.420 4,503,955 +0.05(+0.88%)
Aug 11, 2010 5.540 5.600 5.360 5.372 3,655,601 -0.35(-6.08%)
Aug 10, 2010 5.890 5.900 5.640 5.720 3,069,699 -0.29(-4.83%)
Aug 09, 2010 6.100 6.110 5.900 6.010 2,060,703 -0.02(-0.33%)
Aug 06, 2010 6.040 6.140 5.870 6.030 2,608,636 -0.09(-1.47%)
Aug 05, 2010 6.040 6.310 6.040 6.120 4,303,353 +0.30(+5.15%)
Aug 04, 2010 5.830 6.060 5.790 5.820 3,705,394 +0.02(+0.34%)
Aug 03, 2010 5.750 5.885 5.640 5.800 1,998,944 -0.01(-0.17%)
Aug 02, 2010 5.910 5.970 5.720 5.810 1,856,737 +0.04(+0.69%)
Jul 30, 2010 5.650 5.790 5.550 5.770 2,297,445 -0.03(-0.52%)
Jul 29, 2010 5.990 5.990 5.660 5.800 1,997,057 -0.02(-0.34%)
Jul 28, 2010 6.020 6.090 5.760 5.820 1,559,245 -0.20(-3.32%)
Jul 27, 2010 6.140 6.150 5.960 6.020 1,896,205 -0.06(-0.99%)
Jul 26, 2010 5.950 6.150 5.850 6.080 2,166,021 +0.18(+3.05%)
Jul 23, 2010 5.700 5.930 5.540 5.900 5,202,677 +0.14(+2.43%)
Jul 22, 2010 5.480 5.770 5.470 5.760 3,125,862 +0.40(+7.46%)
Jul 21, 2010 5.590 5.610 5.330 5.360 1,670,028 -0.16(-2.90%)
Jul 20, 2010 5.360 5.545 5.260 5.520 2,248,265 +0.04(+0.73%)
Jul 19, 2010 5.470 5.540 5.350 5.480 3,251,339 +0.02(+0.37%)
Jul 16, 2010 5.800 5.810 5.440 5.460 2,167,732 -0.38(-6.51%)
Jul 15, 2010 5.950 5.990 5.690 5.840 2,157,216 -0.12(-2.01%)
Jul 14, 2010 5.960 6.080 5.800 5.960 3,673,356 +0.07(+1.19%)
Jul 13, 2010 5.750 5.930 5.738 5.890 1,887,813 +0.20(+3.51%)
Jul 12, 2010 5.640 5.700 5.450 5.690 2,674,321 +0.04(+0.71%)
Jul 09, 2010 5.520 5.650 5.510 5.650 1,562,956 +0.12(+2.17%)
Jul 08, 2010 5.540 5.630 5.380 5.530 2,421,931 +0.08(+1.47%)
Jul 07, 2010 5.230 5.470 5.210 5.450 2,789,330 +0.26(+5.01%)
Jul 06, 2010 5.420 5.510 5.145 5.190 2,649,553 -0.07(-1.33%)
Jul 02, 2010 5.490 5.490 5.120 5.260 2,405,815 -0.19(-3.49%)
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.