Amkor Technology (NQ: AMKR )

21.92 -0.19 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.81 11.22 10.81 11.18 2,085,690 +0.30(+2.76%)
Jun 27, 2014 10.95 11.15 10.85 10.88 4,065,404 -0.13(-1.18%)
Jun 26, 2014 11.18 11.21 10.87 11.01 1,400,419 -0.11(-0.99%)
Jun 25, 2014 10.94 11.17 10.84 11.12 1,653,996 +0.12(+1.09%)
Jun 24, 2014 11.11 11.34 10.93 11.00 2,600,275 -0.11(-0.99%)
Jun 23, 2014 10.65 11.20 10.63 11.11 3,368,375 +0.26(+2.40%)
Jun 20, 2014 11.60 11.60 10.71 10.85 9,221,804 -0.81(-6.95%)
Jun 19, 2014 12.16 12.25 11.58 11.66 4,271,207 -0.52(-4.27%)
Jun 18, 2014 12.21 12.27 11.92 12.18 2,559,351 -0.03(-0.25%)
Jun 17, 2014 11.86 12.23 11.85 12.21 2,890,460 +0.35(+2.95%)
Jun 16, 2014 11.65 11.86 11.62 11.86 3,097,524 +0.16(+1.37%)
Jun 13, 2014 11.75 11.85 11.51 11.70 2,741,935 +0.02(+0.17%)
Jun 12, 2014 11.60 11.81 11.50 11.68 3,160,069 +0.06(+0.52%)
Jun 11, 2014 11.30 11.66 11.18 11.62 2,833,056 +0.26(+2.29%)
Jun 10, 2014 11.21 11.43 11.02 11.36 3,020,985 +0.61(+5.67%)
Jun 06, 2014 11.07 11.27 10.63 10.75 4,643,624 -0.29(-2.63%)
Jun 05, 2014 10.87 11.07 10.70 11.04 2,274,838 +0.23(+2.13%)
Jun 04, 2014 10.61 10.81 10.53 10.81 2,108,308 +0.20(+1.89%)
Jun 03, 2014 10.30 10.62 10.24 10.61 2,403,173 +0.29(+2.81%)
Jun 02, 2014 10.18 10.32 10.05 10.32 1,964,147 +0.21(+2.08%)
May 30, 2014 10.12 10.20 10.01 10.11 2,036,087 -0.01(-0.10%)
May 29, 2014 10.03 10.17 9.980 10.12 1,498,208 +0.17(+1.71%)
May 28, 2014 9.900 10.06 9.850 9.950 1,969,214 +0.05(+0.51%)
May 27, 2014 9.620 9.939 9.600 9.900 2,125,294 +0.37(+3.88%)
May 23, 2014 9.460 9.530 9.530 9.530 2,024,500 +0.10(+1.06%)
May 22, 2014 9.400 9.460 9.350 9.430 687,658 +0.03(+0.32%)
May 21, 2014 9.400 9.510 9.250 9.400 1,616,347 +0.05(+0.53%)
May 20, 2014 9.450 9.530 9.350 9.350 2,017,501 -0.14(-1.48%)
May 19, 2014 9.380 9.500 9.325 9.490 1,648,675 +0.12(+1.28%)
May 16, 2014 9.260 9.410 9.091 9.370 2,444,495 +0.15(+1.63%)
May 15, 2014 9.110 9.240 8.920 9.220 3,252,921 +0.09(+0.99%)
May 14, 2014 9.140 9.300 9.010 9.130 1,999,457 -0.04(-0.44%)
May 13, 2014 9.170 9.260 9.125 9.170 1,769,761 -0.01(-0.11%)
May 12, 2014 8.860 9.200 8.850 9.180 2,307,268 +0.31(+3.49%)
May 09, 2014 8.800 8.930 8.700 8.870 1,432,899 +0.03(+0.34%)
May 08, 2014 8.660 8.960 8.550 8.840 2,179,126 +0.20(+2.31%)
May 07, 2014 8.560 8.670 8.240 8.640 3,045,552 +0.06(+0.70%)
May 06, 2014 8.570 8.810 8.500 8.580 3,233,396 +0.00(+0.00%)
May 05, 2014 8.740 8.740 8.400 8.580 2,848,743 +0.10(+1.18%)
May 02, 2014 8.110 8.740 8.050 8.480 4,266,362 +0.37(+4.56%)
May 01, 2014 7.930 8.210 7.930 8.110 1,968,725 +0.16(+2.01%)
Apr 30, 2014 7.810 7.950 7.700 7.950 2,671,672 +0.15(+1.92%)
Apr 29, 2014 7.560 7.900 7.440 7.800 5,783,534 +0.73(+10.33%)
Apr 28, 2014 7.160 7.300 7.001 7.070 1,895,227 -0.09(-1.26%)
Apr 25, 2014 7.470 7.480 7.100 7.160 1,303,689 -0.32(-4.28%)
Apr 24, 2014 7.490 7.500 7.340 7.480 891,468 +0.04(+0.54%)
Apr 23, 2014 7.370 7.450 7.330 7.440 1,125,740 +0.06(+0.81%)
Apr 22, 2014 7.020 7.400 7.020 7.380 1,538,373 +0.35(+4.98%)
Apr 21, 2014 7.060 7.110 6.950 7.030 779,258 +0.01(+0.14%)
Apr 17, 2014 6.920 7.020 7.020 7.020 968,900 +0.08(+1.15%)
Apr 16, 2014 6.960 6.960 6.770 6.940 1,277,174 +0.06(+0.87%)
Apr 15, 2014 6.930 7.000 6.700 6.880 1,656,492 -0.03(-0.43%)
Apr 14, 2014 6.990 7.000 6.830 6.910 1,463,372 -0.04(-0.58%)
Apr 11, 2014 7.090 7.159 6.840 6.950 1,583,314 -0.21(-2.93%)
Apr 10, 2014 7.370 7.490 7.140 7.160 2,500,083 -0.18(-2.45%)
Apr 09, 2014 7.280 7.350 7.170 7.340 1,066,684 +0.11(+1.52%)
Apr 08, 2014 7.120 7.300 7.120 7.230 1,653,500 +0.11(+1.54%)
Apr 07, 2014 7.060 7.185 7.020 7.120 1,670,432 +0.01(+0.14%)
Apr 04, 2014 7.210 7.356 7.020 7.110 1,621,801 -0.09(-1.25%)
Apr 03, 2014 7.220 7.330 7.100 7.200 2,176,929 +0.02(+0.28%)
Apr 02, 2014 7.150 7.250 7.081 7.180 1,313,558 +0.06(+0.84%)
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.