Amkor Technology (NQ: AMKR )

27.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.390 4.420 4.320 4.360 781,762 +0.00(+0.00%)
Dec 29, 2011 4.410 4.470 4.320 4.360 1,248,409 -0.04(-0.91%)
Dec 28, 2011 4.510 4.520 4.400 4.400 560,922 -0.10(-2.22%)
Dec 27, 2011 4.500 4.550 4.450 4.500 372,282 -0.02(-0.44%)
Dec 23, 2011 4.500 4.580 4.440 4.520 493,495 +0.27(+6.35%)
Dec 21, 2011 4.290 4.330 4.230 4.250 890,148 -0.08(-1.85%)
Dec 20, 2011 4.170 4.340 4.150 4.330 2,067,453 +0.25(+6.13%)
Dec 19, 2011 4.180 4.220 4.080 4.080 1,027,374 -0.07(-1.69%)
Dec 16, 2011 4.180 4.240 4.080 4.150 2,333,748 +0.01(+0.24%)
Dec 15, 2011 4.160 4.200 4.070 4.140 1,255,108 +0.05(+1.22%)
Dec 14, 2011 4.150 4.240 4.090 4.090 1,921,712 -0.07(-1.68%)
Dec 13, 2011 4.300 4.410 4.160 4.160 2,237,801 -0.10(-2.35%)
Dec 12, 2011 4.520 4.610 4.245 4.260 2,336,182 -0.33(-7.19%)
Dec 09, 2011 4.570 4.630 4.510 4.590 2,148,207 +0.04(+0.88%)
Dec 08, 2011 4.660 4.740 4.550 4.550 1,276,488 -0.19(-4.01%)
Dec 07, 2011 4.610 4.770 4.600 4.740 1,118,848 +0.07(+1.50%)
Dec 06, 2011 4.580 4.720 4.580 4.670 1,776,388 +0.08(+1.74%)
Dec 05, 2011 4.680 4.735 4.530 4.590 1,780,676 +0.00(+0.00%)
Dec 02, 2011 4.530 4.650 4.530 4.590 1,732,760 +0.12(+2.68%)
Dec 01, 2011 4.410 4.570 4.391 4.470 1,770,817 +0.03(+0.68%)
Nov 30, 2011 4.130 4.460 4.110 4.440 2,525,093 +0.34(+8.29%)
Nov 29, 2011 4.290 4.353 4.060 4.100 2,413,475 -0.23(-5.31%)
Nov 28, 2011 4.290 4.360 4.210 4.330 1,312,718 +0.18(+4.34%)
Nov 25, 2011 4.180 4.320 4.150 4.150 613,390 -0.04(-0.95%)
Nov 23, 2011 4.350 4.390 4.190 4.190 1,820,852 -0.20(-4.56%)
Nov 22, 2011 4.510 4.580 4.390 4.390 1,345,094 -0.10(-2.23%)
Nov 21, 2011 4.520 4.590 4.450 4.490 1,401,639 -0.14(-3.02%)
Nov 18, 2011 4.640 4.710 4.590 4.630 1,334,465 +0.01(+0.22%)
Nov 17, 2011 4.750 4.820 4.550 4.620 1,873,240 -0.13(-2.74%)
Nov 16, 2011 4.750 4.930 4.720 4.750 1,142,104 -0.08(-1.66%)
Nov 15, 2011 4.750 4.870 4.700 4.830 1,088,429 +0.05(+1.05%)
Nov 14, 2011 4.960 5.000 4.760 4.780 901,441 -0.23(-4.59%)
Nov 11, 2011 4.910 5.030 4.900 5.010 1,027,496 +0.16(+3.30%)
Nov 10, 2011 4.760 4.880 4.670 4.850 1,885,033 +0.16(+3.41%)
Nov 09, 2011 4.840 4.930 4.680 4.690 3,405,106 -0.29(-5.82%)
Nov 08, 2011 5.000 5.090 4.900 4.980 2,392,738 +0.03(+0.61%)
Nov 07, 2011 5.060 5.110 4.880 4.950 1,424,864 -0.12(-2.37%)
Nov 04, 2011 4.890 5.120 4.880 5.070 1,434,067 +0.10(+2.01%)
Nov 03, 2011 4.850 4.980 4.750 4.970 1,367,610 +0.19(+3.97%)
Nov 02, 2011 4.790 4.850 4.690 4.780 2,216,786 +0.08(+1.70%)
Nov 01, 2011 4.660 4.810 4.630 4.700 1,484,041 -0.14(-2.89%)
Oct 31, 2011 4.700 4.900 4.660 4.840 2,781,238 +0.07(+1.47%)
Oct 28, 2011 4.670 4.810 4.570 4.770 4,239,336 -0.29(-5.73%)
Oct 27, 2011 5.080 5.165 4.970 5.060 3,433,064 +0.18(+3.69%)
Oct 26, 2011 4.880 4.940 4.630 4.880 3,182,547 +0.10(+2.09%)
Oct 25, 2011 4.820 4.910 4.780 4.780 1,920,041 -0.11(-2.25%)
Oct 24, 2011 4.740 5.050 4.740 4.890 2,377,389 +0.18(+3.82%)
Oct 21, 2011 4.840 4.840 4.660 4.710 3,573,382 -0.01(-0.21%)
Oct 20, 2011 4.750 4.820 4.600 4.720 2,198,045 -0.05(-1.05%)
Oct 19, 2011 4.800 4.850 4.740 4.770 1,963,759 -0.03(-0.63%)
Oct 18, 2011 4.770 4.860 4.700 4.800 1,378,716 +0.07(+1.48%)
Oct 17, 2011 4.810 4.820 4.710 4.730 986,057 -0.13(-2.67%)
Oct 14, 2011 4.910 5.000 4.820 4.860 1,881,090 +0.01(+0.21%)
Oct 13, 2011 4.790 4.890 4.720 4.850 2,211,666 +0.02(+0.41%)
Oct 12, 2011 4.880 4.950 4.800 4.830 1,301,487 +0.01(+0.21%)
Oct 11, 2011 4.730 4.870 4.700 4.820 1,173,928 +0.07(+1.47%)
Oct 10, 2011 4.700 4.770 4.660 4.750 2,696,845 +0.15(+3.26%)
Oct 07, 2011 4.790 4.795 4.510 4.600 2,612,793 -0.17(-3.56%)
Oct 06, 2011 4.725 4.790 4.520 4.770 1,875,382 +0.20(+4.38%)
Oct 05, 2011 4.510 4.650 4.410 4.570 2,813,388 +0.04(+0.88%)
Oct 04, 2011 4.220 4.540 4.220 4.530 3,175,551 +0.26(+6.09%)
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.