Amkor Technology (NQ: AMKR )

27.81 -0.07 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.810 8.947 8.338 8.495 4,850,148 -0.36(-4.11%)
Mar 30, 2006 8.751 9.036 8.692 8.859 3,526,887 +0.12(+1.35%)
Mar 29, 2006 8.357 8.790 8.298 8.741 3,156,068 +0.44(+5.33%)
Mar 28, 2006 8.288 8.554 8.249 8.298 3,068,307 +0.01(+0.12%)
Mar 27, 2006 8.180 8.367 8.141 8.288 2,713,057 +0.11(+1.32%)
Mar 24, 2006 8.087 8.357 7.994 8.180 3,363,176 +0.15(+1.84%)
Mar 23, 2006 7.689 8.200 7.620 8.033 4,381,771 +0.30(+3.94%)
Mar 22, 2006 7.502 7.826 7.443 7.728 3,479,115 +0.22(+2.88%)
Mar 21, 2006 7.443 7.728 7.030 7.512 5,930,247 +0.02(+0.26%)
Mar 20, 2006 7.423 7.640 7.325 7.492 2,574,842 +0.12(+1.60%)
Mar 17, 2006 7.658 7.658 7.197 7.374 7,908,183 -0.14(-1.83%)
Mar 16, 2006 8.701 8.770 7.345 7.512 11,105,969 -1.29(-14.64%)
Mar 15, 2006 8.574 8.800 8.554 8.800 1,701,536 +0.30(+3.59%)
Mar 14, 2006 8.456 8.554 8.288 8.495 2,284,049 +0.11(+1.29%)
Mar 13, 2006 8.456 8.633 8.377 8.387 2,276,050 +0.04(+0.47%)
Mar 10, 2006 8.406 8.524 8.269 8.347 2,338,463 -0.01(-0.12%)
Mar 09, 2006 8.485 8.790 8.347 8.357 3,550,649 -0.08(-0.93%)
Mar 08, 2006 8.456 8.633 8.220 8.436 4,563,869 -0.12(-1.38%)
Mar 07, 2006 8.888 8.898 8.465 8.554 4,187,526 -0.60(-6.55%)
Mar 06, 2006 9.488 9.606 8.928 9.154 3,434,061 -0.42(-4.41%)
Mar 03, 2006 9.242 9.832 9.193 9.576 5,070,604 +0.21(+2.20%)
Mar 02, 2006 9.390 9.537 9.232 9.370 3,563,775 -0.16(-1.65%)
Mar 01, 2006 8.741 9.557 8.741 9.527 4,709,810 +0.80(+9.12%)
Feb 28, 2006 8.711 8.859 8.554 8.731 3,573,880 +0.02(+0.23%)
Feb 27, 2006 8.677 8.967 8.652 8.711 2,987,148 -0.04(-0.45%)
Feb 24, 2006 8.800 8.849 8.564 8.751 2,585,260 -0.11(-1.22%)
Feb 23, 2006 8.293 8.928 8.269 8.859 8,814,380 +0.52(+6.25%)
Feb 22, 2006 7.590 8.347 7.581 8.338 7,048,968 +0.67(+8.72%)
Feb 21, 2006 7.738 7.817 7.502 7.669 3,099,260 -0.11(-1.39%)
Feb 17, 2006 7.984 8.043 7.758 7.777 4,264,566 -0.17(-2.10%)
Feb 16, 2006 7.576 7.964 7.571 7.944 9,518,213 +0.43(+5.76%)
Feb 15, 2006 7.079 7.512 7.050 7.512 6,128,182 +0.52(+7.45%)
Feb 14, 2006 6.882 7.168 6.882 6.991 5,883,852 +0.11(+1.57%)
Feb 13, 2006 6.686 6.971 6.538 6.882 6,610,855 +0.20(+2.94%)
Feb 10, 2006 6.646 6.863 6.450 6.686 5,774,410 -0.04(-0.58%)
Feb 09, 2006 7.000 7.354 6.715 6.725 19,203,686 +1.06(+18.75%)
Feb 08, 2006 5.850 5.998 5.604 5.663 5,869,061 -0.11(-1.87%)
Feb 07, 2006 5.688 5.919 5.673 5.771 3,759,360 +0.10(+1.73%)
Feb 06, 2006 5.462 5.683 5.408 5.673 2,463,712 +0.22(+3.96%)
Feb 03, 2006 5.422 5.486 5.329 5.457 1,775,766 +0.01(+0.18%)
Feb 02, 2006 5.644 5.781 5.437 5.447 2,302,591 -0.26(-4.48%)
Feb 01, 2006 5.501 5.703 5.309 5.703 1,812,566 +0.17(+3.02%)
Jan 31, 2006 5.408 5.555 5.329 5.535 1,237,746 +0.10(+1.81%)
Jan 30, 2006 5.634 5.653 5.417 5.437 1,165,941 -0.17(-2.98%)
Jan 27, 2006 5.580 5.663 5.486 5.604 1,367,694 +0.02(+0.35%)
Jan 26, 2006 5.363 5.624 5.329 5.585 3,998,867 +0.53(+10.51%)
Jan 25, 2006 5.191 5.250 4.995 5.054 1,674,418 -0.12(-2.28%)
Jan 24, 2006 5.064 5.250 5.034 5.172 2,443,979 +0.15(+2.94%)
Jan 23, 2006 4.980 5.083 4.906 5.024 1,730,386 +0.02(+0.39%)
Jan 20, 2006 5.383 5.398 4.995 5.005 2,485,405 -0.36(-6.78%)
Jan 19, 2006 5.177 5.388 5.073 5.368 1,705,289 +0.28(+5.41%)
Jan 18, 2006 5.064 5.172 4.975 5.093 2,020,437 -0.16(-3.00%)
Jan 17, 2006 5.245 5.319 5.182 5.250 879,354 -0.07(-1.29%)
Jan 13, 2006 5.398 5.437 5.260 5.319 1,007,161 -0.13(-2.35%)
Jan 12, 2006 5.535 5.585 5.408 5.447 1,471,608 -0.11(-1.95%)
Jan 11, 2006 5.609 5.644 5.457 5.555 1,248,845 -0.05(-0.88%)
Jan 10, 2006 5.555 5.635 5.506 5.604 1,036,602 +0.01(+0.18%)
Jan 09, 2006 5.653 5.703 5.575 5.594 1,464,785 -0.05(-0.87%)
Jan 06, 2006 5.762 5.791 5.614 5.644 1,760,602 -0.05(-0.86%)
Jan 05, 2006 5.491 5.732 5.437 5.693 4,790,774 +0.24(+4.32%)
Jan 04, 2006 5.506 5.526 5.427 5.457 1,535,238 -0.01(-0.18%)
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.