Amkor Technology (NQ: AMKR )

24.59 USD +0.10 (+0.41%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.350 4.520 4.300 4.490 1,737,569 +0.20(+4.66%)
Sep 29, 2015 4.240 4.380 4.150 4.290 1,319,982 +0.09(+2.14%)
Sep 28, 2015 4.100 4.400 4.090 4.200 1,700,464 -0.20(-4.55%)
Sep 25, 2015 4.480 4.520 4.340 4.400 955,732 -0.01(-0.23%)
Sep 24, 2015 4.320 4.450 4.215 4.410 1,610,241 +0.05(+1.15%)
Sep 23, 2015 4.550 4.570 4.350 4.360 1,024,500 -0.19(-4.18%)
Sep 22, 2015 4.710 4.730 4.530 4.550 1,394,999 -0.24(-4.91%)
Sep 21, 2015 4.910 4.950 4.760 4.785 1,469,304 -0.09(-1.95%)
Sep 18, 2015 4.980 5.030 4.805 4.880 2,946,422 -0.19(-3.75%)
Sep 17, 2015 5.110 5.190 4.980 5.070 1,106,490 -0.04(-0.78%)
Sep 16, 2015 5.290 5.320 4.980 5.110 1,720,327 -0.20(-3.77%)
Sep 15, 2015 5.180 5.350 5.130 5.310 1,303,555 +0.02(+0.38%)
Sep 14, 2015 5.280 5.370 5.205 5.290 681,112 +0.01(+0.19%)
Sep 11, 2015 5.340 5.390 5.220 5.280 1,193,970 -0.09(-1.68%)
Sep 10, 2015 5.390 5.490 5.295 5.370 966,571 +0.00(+0.00%)
Sep 09, 2015 5.490 5.620 5.350 5.370 1,414,482 -0.15(-2.72%)
Sep 08, 2015 5.370 5.545 5.250 5.520 1,387,212 +0.21(+3.95%)
Sep 04, 2015 5.300 5.310 5.310 5.310 859,300 -0.10(-1.85%)
Sep 03, 2015 5.150 5.490 5.150 5.410 1,482,650 +0.24(+4.64%)
Sep 02, 2015 5.130 5.200 4.960 5.170 1,504,001 +0.11(+2.17%)
Sep 01, 2015 5.250 5.370 5.010 5.060 2,157,632 -0.34(-6.30%)
Aug 31, 2015 5.050 5.460 4.985 5.400 2,845,958 +0.33(+6.51%)
Aug 28, 2015 5.040 5.175 4.970 5.070 2,491,584 +0.02(+0.40%)
Aug 27, 2015 4.690 5.120 4.690 5.050 2,136,928 +0.43(+9.31%)
Aug 26, 2015 4.700 4.720 4.480 4.620 2,598,082 +0.00(+0.00%)
Aug 25, 2015 5.000 5.000 4.535 4.620 3,372,885 -0.14(-2.94%)
Aug 24, 2015 4.130 4.900 4.110 4.760 4,412,408 +0.37(+8.43%)
Aug 21, 2015 4.120 4.500 4.120 4.390 2,765,359 +0.18(+4.28%)
Aug 20, 2015 4.370 4.420 4.200 4.210 1,329,613 -0.23(-5.18%)
Aug 19, 2015 4.280 4.490 4.200 4.440 1,623,326 +0.16(+3.74%)
Aug 18, 2015 4.490 4.580 4.280 4.280 929,537 -0.20(-4.46%)
Aug 17, 2015 4.410 4.570 4.390 4.480 1,474,708 +0.03(+0.67%)
Aug 14, 2015 4.410 4.510 4.345 4.450 1,456,627 +0.02(+0.45%)
Aug 13, 2015 4.400 4.540 4.355 4.430 1,383,812 -0.02(-0.45%)
Aug 12, 2015 4.210 4.530 4.090 4.450 1,895,361 +0.16(+3.73%)
Aug 11, 2015 4.410 4.460 4.285 4.290 2,128,465 -0.19(-4.24%)
Aug 10, 2015 4.240 4.480 4.230 4.480 1,385,471 +0.27(+6.41%)
Aug 07, 2015 4.220 4.310 4.080 4.210 1,477,027 -0.08(-1.86%)
Aug 06, 2015 4.170 4.340 4.110 4.290 1,612,106 +0.15(+3.62%)
Aug 05, 2015 4.160 4.330 4.130 4.140 1,320,364 -0.02(-0.48%)
Aug 04, 2015 4.270 4.340 4.100 4.160 1,215,346 -0.13(-3.03%)
Aug 03, 2015 4.420 4.490 4.290 4.290 1,659,313 -0.12(-2.72%)
Jul 31, 2015 4.310 4.470 4.280 4.410 1,810,608 +0.16(+3.76%)
Jul 30, 2015 4.360 4.570 4.200 4.250 2,460,790 -0.01(-0.23%)
Jul 29, 2015 4.140 4.350 4.100 4.260 2,321,652 +0.06(+1.43%)
Jul 28, 2015 4.110 4.510 4.010 4.200 6,635,534 -0.72(-14.63%)
Jul 27, 2015 4.970 5.100 4.850 4.920 1,684,696 -0.12(-2.28%)
Jul 24, 2015 5.090 5.250 5.000 5.035 1,234,988 -0.09(-1.85%)
Jul 23, 2015 5.230 5.390 5.120 5.130 1,469,941 -0.06(-1.16%)
Jul 22, 2015 5.360 5.360 5.090 5.190 1,710,682 -0.18(-3.35%)
Jul 21, 2015 5.360 5.510 5.320 5.370 913,786 +0.04(+0.75%)
Jul 20, 2015 5.420 5.485 5.305 5.330 1,311,551 -0.13(-2.38%)
Jul 17, 2015 5.570 5.630 5.430 5.460 1,233,784 -0.14(-2.50%)
Jul 16, 2015 5.690 5.750 5.520 5.600 1,208,866 -0.05(-0.88%)
Jul 15, 2015 5.870 5.890 5.630 5.650 1,420,416 -0.24(-4.07%)
Jul 14, 2015 5.730 5.920 5.710 5.890 1,500,968 +0.16(+2.79%)
Jul 13, 2015 5.740 5.780 5.620 5.730 1,046,682 +0.08(+1.42%)
Jul 10, 2015 5.580 5.750 5.580 5.650 1,073,537 +0.15(+2.73%)
Jul 09, 2015 5.920 6.040 5.500 5.500 2,253,547 -0.34(-5.82%)
Jul 08, 2015 5.740 5.870 5.600 5.840 1,844,311 +0.03(+0.52%)
Jul 07, 2015 5.610 5.810 5.400 5.810 1,761,549 +0.18(+3.20%)
Jul 06, 2015 5.770 5.830 5.570 5.630 1,846,672 -0.21(-3.60%)
Jul 02, 2015 5.920 5.840 5.840 5.840 976,800 -0.09(-1.52%)
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.