Amkor Technology (NQ: AMKR )

24.63 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.930 9.040 8.660 8.760 3,222,908 -0.34(-3.74%)
Jul 30, 2008 9.160 9.300 9.030 9.100 2,112,729 -0.02(-0.22%)
Jul 29, 2008 9.120 9.170 8.620 9.120 2,170,235 +0.38(+4.35%)
Jul 28, 2008 8.740 9.000 8.690 8.740 2,145,496 -0.07(-0.79%)
Jul 25, 2008 8.550 8.900 8.500 8.810 1,923,222 +0.19(+2.20%)
Jul 24, 2008 9.220 9.230 8.510 8.620 2,606,126 -0.38(-4.22%)
Jul 23, 2008 8.740 9.110 8.630 9.000 3,132,267 +0.26(+2.97%)
Jul 22, 2008 9.110 9.250 8.650 8.740 4,635,010 -0.43(-4.69%)
Jul 21, 2008 9.260 9.430 9.120 9.170 1,689,792 -0.07(-0.76%)
Jul 18, 2008 9.280 9.510 9.100 9.240 1,941,757 -0.05(-0.54%)
Jul 17, 2008 9.080 9.400 8.920 9.290 3,907,622 +0.39(+4.38%)
Jul 16, 2008 8.540 9.080 8.390 8.900 5,249,982 +0.46(+5.45%)
Jul 15, 2008 8.230 8.760 8.080 8.440 4,029,074 -0.12(-1.40%)
Jul 14, 2008 8.500 8.720 8.400 8.560 2,976,114 +0.04(+0.47%)
Jul 11, 2008 8.820 8.860 8.000 8.520 7,645,657 -1.00(-10.50%)
Jul 10, 2008 8.880 9.700 8.880 9.520 5,601,408 +0.56(+6.25%)
Jul 09, 2008 9.440 9.640 8.920 8.960 4,647,258 -0.46(-4.88%)
Jul 08, 2008 10.14 10.24 9.250 9.420 7,375,752 -0.68(-6.73%)
Jul 07, 2008 10.20 10.39 9.790 10.10 4,137,711 -0.01(-0.10%)
Jul 04, 2008 10.28 10.36 9.990 10.11 1,713,551 +0.00(+0.00%)
Jul 03, 2008 10.28 10.36 9.990 10.11 1,713,551 -0.14(-1.37%)
Jul 02, 2008 10.73 10.77 10.21 10.25 3,064,606 -0.41(-3.85%)
Jul 01, 2008 10.28 10.73 10.25 10.66 3,679,481 +0.25(+2.40%)
Jun 30, 2008 10.81 10.87 10.40 10.41 2,424,097 -0.45(-4.14%)
Jun 27, 2008 10.65 10.86 10.36 10.86 6,604,995 +0.26(+2.45%)
Jun 26, 2008 11.09 11.09 10.54 10.60 2,260,499 -0.57(-5.10%)
Jun 25, 2008 10.89 11.36 10.89 11.17 2,196,529 +0.30(+2.76%)
Jun 24, 2008 10.89 11.14 10.71 10.87 1,795,863 -0.08(-0.73%)
Jun 23, 2008 11.36 11.44 10.85 10.95 1,931,856 -0.32(-2.84%)
Jun 20, 2008 11.71 11.71 11.11 11.27 2,519,495 -0.53(-4.49%)
Jun 19, 2008 11.29 11.80 11.29 11.80 2,544,693 +0.31(+2.70%)
Jun 18, 2008 11.56 11.64 11.31 11.49 2,993,270 -0.07(-0.61%)
Jun 17, 2008 11.75 11.76 11.15 11.56 3,212,812 -0.13(-1.11%)
Jun 16, 2008 11.09 11.82 10.99 11.69 6,234,268 +1.05(+9.87%)
Jun 13, 2008 10.39 10.64 10.30 10.64 1,599,088 +0.41(+4.01%)
Jun 12, 2008 10.34 10.68 10.13 10.23 3,174,736 -0.06(-0.58%)
Jun 11, 2008 10.57 10.58 10.08 10.29 2,935,595 -0.27(-2.56%)
Jun 10, 2008 10.51 10.64 10.38 10.56 3,267,159 -0.03(-0.28%)
Jun 09, 2008 10.73 10.87 10.46 10.59 3,052,680 -0.11(-1.03%)
Jun 06, 2008 11.02 11.10 10.68 10.70 1,908,035 -0.43(-3.86%)
Jun 05, 2008 11.12 11.16 10.85 11.13 1,900,411 +0.08(+0.72%)
Jun 04, 2008 10.67 11.13 10.64 11.05 3,152,799 +0.27(+2.50%)
Jun 03, 2008 10.39 11.07 10.32 10.78 6,208,382 +0.48(+4.66%)
Jun 02, 2008 10.41 10.51 10.11 10.30 3,167,719 -0.36(-3.38%)
May 30, 2008 10.97 10.97 10.62 10.66 2,233,312 -0.20(-1.84%)
May 29, 2008 10.89 11.09 10.72 10.86 2,871,689 -0.07(-0.64%)
May 28, 2008 10.96 11.08 10.61 10.93 2,923,296 -0.36(-3.19%)
May 27, 2008 10.91 11.29 10.91 11.29 2,297,060 +0.41(+3.77%)
May 26, 2008 11.01 11.22 10.70 10.88 2,483,869 +0.00(+0.00%)
May 23, 2008 11.01 11.22 10.70 10.88 2,483,869 -0.36(-3.20%)
May 22, 2008 11.07 11.34 11.06 11.24 3,456,131 +0.08(+0.72%)
May 21, 2008 11.51 11.67 10.90 11.16 4,138,865 -0.12(-1.06%)
May 20, 2008 12.68 12.68 10.84 11.28 9,440,268 -1.03(-8.37%)
May 19, 2008 12.36 12.70 12.17 12.31 3,383,566 -0.05(-0.40%)
May 16, 2008 12.27 12.39 12.00 12.36 2,460,850 +0.18(+1.48%)
May 15, 2008 12.13 12.30 11.94 12.18 3,650,443 +0.08(+0.66%)
May 14, 2008 11.85 12.25 11.80 12.10 3,196,152 +0.29(+2.46%)
May 13, 2008 11.73 11.99 11.70 11.81 2,715,358 +0.05(+0.43%)
May 12, 2008 11.58 11.84 11.38 11.76 2,146,431 +0.38(+3.34%)
May 09, 2008 11.33 11.66 11.00 11.38 2,175,777 -0.24(-2.07%)
May 08, 2008 11.49 11.78 11.36 11.62 2,843,610 +0.00(+0.00%)
May 07, 2008 11.87 12.40 11.47 11.62 4,501,736 -0.26(-2.19%)
May 06, 2008 11.81 11.91 11.47 11.88 3,762,262 +0.00(+0.00%)
May 05, 2008 11.85 12.35 11.75 11.88 4,651,783 +0.22(+1.89%)
May 02, 2008 12.22 12.43 11.26 11.66 6,616,132 -0.67(-5.43%)
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.