Amkor Technology (NQ: AMKR )

23.59 USD +0.51 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.100 4.150 4.030 4.060 1,187,366 -0.04(-0.98%)
Feb 27, 2013 4.190 4.220 4.100 4.100 3,046,192 -0.09(-2.15%)
Feb 26, 2013 4.200 4.320 4.130 4.190 1,614,011 +0.02(+0.48%)
Feb 25, 2013 4.420 4.420 4.150 4.170 2,025,010 -0.22(-5.01%)
Feb 22, 2013 4.430 4.460 4.280 4.390 388,704 +0.00(+0.00%)
Feb 21, 2013 4.590 4.590 4.250 4.390 1,203,056 -0.23(-4.98%)
Feb 20, 2013 4.790 4.840 4.600 4.620 511,093 -0.18(-3.75%)
Feb 19, 2013 4.870 4.910 4.770 4.800 426,846 -0.06(-1.23%)
Feb 15, 2013 4.990 5.005 4.850 4.860 518,737 -0.09(-1.82%)
Feb 14, 2013 4.950 5.040 4.650 4.950 1,505,243 -0.04(-0.80%)
Feb 13, 2013 4.830 5.010 4.800 4.990 994,691 +0.16(+3.31%)
Feb 12, 2013 4.690 4.850 4.680 4.830 351,503 +0.16(+3.43%)
Feb 11, 2013 4.650 4.680 4.610 4.670 426,749 +0.00(+0.00%)
Feb 08, 2013 4.640 4.750 4.511 4.670 406,672 +0.00(+0.00%)
Feb 07, 2013 4.700 4.720 4.620 4.670 249,847 -0.01(-0.21%)
Feb 06, 2013 4.700 4.720 4.650 4.680 269,383 +0.03(+0.65%)
Feb 04, 2013 4.800 4.850 4.640 4.650 530,784 -0.19(-3.93%)
Feb 01, 2013 4.630 4.860 4.630 4.840 629,666 +0.21(+4.54%)
Jan 31, 2013 4.570 4.635 4.490 4.630 656,636 +0.07(+1.54%)
Jan 30, 2013 4.670 4.750 4.540 4.560 629,324 -0.13(-2.77%)
Jan 29, 2013 4.730 4.760 4.680 4.690 406,032 -0.06(-1.26%)
Jan 28, 2013 4.780 4.880 4.715 4.750 510,702 -0.03(-0.63%)
Jan 25, 2013 4.790 4.950 4.750 4.780 868,781 +0.01(+0.21%)
Jan 24, 2013 4.640 4.790 4.620 4.770 1,023,663 +0.12(+2.58%)
Jan 23, 2013 4.530 4.670 4.510 4.650 684,813 +0.08(+1.75%)
Jan 22, 2013 4.610 4.630 4.485 4.570 657,686 -0.03(-0.65%)
Jan 18, 2013 4.680 4.800 4.590 4.600 962,766 -0.10(-2.13%)
Jan 17, 2013 4.660 4.700 4.640 4.700 340,743 +0.05(+1.08%)
Jan 16, 2013 4.630 4.690 4.620 4.650 416,709 +0.00(+0.00%)
Jan 15, 2013 4.620 4.665 4.610 4.650 587,409 -0.02(-0.43%)
Jan 14, 2013 4.660 4.695 4.581 4.670 760,420 -0.02(-0.43%)
Jan 11, 2013 4.700 4.719 4.560 4.690 409,496 +0.03(+0.64%)
Jan 10, 2013 4.590 4.700 4.580 4.660 437,094 +0.08(+1.75%)
Jan 09, 2013 4.600 4.670 4.535 4.580 358,419 +0.02(+0.44%)
Jan 08, 2013 4.710 4.795 4.540 4.560 844,359 -0.14(-2.98%)
Jan 07, 2013 4.660 4.780 4.600 4.700 896,478 -0.00(-0.01%)
Jan 04, 2013 4.470 4.770 4.415 4.701 1,143,899 +0.26(+5.87%)
Jan 03, 2013 4.440 4.470 4.370 4.440 1,082,728 +0.00(+0.00%)
Jan 02, 2013 4.370 4.470 4.240 4.440 687,472 +0.20(+4.72%)
Dec 31, 2012 4.080 4.240 4.070 4.240 436,232 +0.14(+3.41%)
Dec 28, 2012 4.090 4.150 4.060 4.100 281,753 -0.03(-0.73%)
Dec 27, 2012 4.140 4.190 4.000 4.130 524,614 +0.00(+0.00%)
Dec 26, 2012 4.190 4.260 4.120 4.130 580,829 -0.06(-1.43%)
Dec 24, 2012 4.270 4.410 4.160 4.190 163,818 -0.09(-2.10%)
Dec 21, 2012 4.350 4.350 4.150 4.280 1,047,344 -0.09(-2.07%)
Dec 20, 2012 4.380 4.420 4.350 4.370 547,892 -0.01(-0.22%)
Dec 19, 2012 4.290 4.390 4.290 4.380 1,096,020 +0.08(+1.86%)
Dec 18, 2012 4.110 4.300 4.110 4.300 370,564 +0.19(+4.62%)
Dec 17, 2012 4.190 4.260 4.080 4.110 516,813 -0.06(-1.44%)
Dec 14, 2012 4.190 4.250 4.150 4.170 250,586 -0.03(-0.71%)
Dec 13, 2012 4.240 4.270 4.160 4.200 332,206 -0.05(-1.18%)
Dec 12, 2012 4.280 4.320 4.240 4.250 343,342 +0.00(+0.00%)
Dec 11, 2012 4.340 4.370 4.240 4.250 746,785 -0.07(-1.62%)
Dec 10, 2012 4.300 4.350 4.260 4.320 300,788 +0.03(+0.70%)
Dec 07, 2012 4.370 4.370 4.220 4.290 505,260 -0.07(-1.61%)
Dec 06, 2012 4.290 4.390 4.275 4.360 437,681 +0.00(+0.00%)
Dec 05, 2012 4.370 4.390 4.250 4.360 300,268 +0.04(+0.93%)
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.