Amkor Technology (NQ: AMKR )

24.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.380 6.580 6.200 6.370 2,628,697 +0.06(+0.95%)
Sep 29, 2008 6.910 6.985 6.200 6.310 2,019,613 -0.76(-10.75%)
Sep 26, 2008 6.770 7.100 6.770 7.070 1,898,774 +0.09(+1.29%)
Sep 25, 2008 6.750 7.090 6.750 6.980 2,104,722 +0.23(+3.41%)
Sep 24, 2008 6.540 6.910 6.510 6.750 2,471,822 +0.22(+3.37%)
Sep 23, 2008 6.640 6.770 6.480 6.530 1,957,877 -0.09(-1.36%)
Sep 22, 2008 6.820 6.980 6.620 6.620 1,921,880 -0.34(-4.89%)
Sep 19, 2008 7.110 7.260 6.760 6.960 3,766,249 +0.32(+4.82%)
Sep 18, 2008 6.560 6.730 6.150 6.640 4,213,961 +0.25(+3.91%)
Sep 17, 2008 6.520 6.730 6.240 6.390 3,628,749 -0.28(-4.20%)
Sep 16, 2008 6.480 6.760 6.210 6.670 3,861,721 +0.15(+2.30%)
Sep 15, 2008 6.800 6.880 6.500 6.520 2,207,744 -0.42(-6.05%)
Sep 12, 2008 6.910 7.020 6.720 6.940 1,817,902 +0.00(+0.00%)
Sep 11, 2008 6.880 7.040 6.730 6.940 2,883,535 +0.02(+0.29%)
Sep 10, 2008 6.850 6.980 6.685 6.920 2,800,692 +0.17(+2.52%)
Sep 09, 2008 7.160 7.220 6.640 6.750 4,098,052 -0.39(-5.46%)
Sep 08, 2008 7.390 7.470 7.040 7.140 3,188,448 -0.07(-0.97%)
Sep 05, 2008 7.100 7.280 7.020 7.210 2,162,503 +0.12(+1.69%)
Sep 04, 2008 7.260 7.310 7.060 7.090 2,281,882 -0.24(-3.27%)
Sep 03, 2008 7.430 7.660 7.270 7.330 3,501,681 -0.14(-1.87%)
Sep 02, 2008 7.640 7.730 7.390 7.470 1,812,306 -0.04(-0.53%)
Aug 29, 2008 7.550 7.650 7.390 7.510 1,770,496 -0.11(-1.44%)
Aug 28, 2008 7.750 7.750 7.550 7.620 1,623,157 -0.08(-1.04%)
Aug 27, 2008 7.590 7.810 7.555 7.700 2,301,810 +0.10(+1.32%)
Aug 26, 2008 7.700 7.740 7.370 7.600 4,741,465 -0.15(-1.94%)
Aug 25, 2008 7.850 7.930 7.680 7.750 2,446,162 -0.13(-1.65%)
Aug 22, 2008 7.980 8.030 7.820 7.880 2,590,578 -0.03(-0.38%)
Aug 21, 2008 8.080 8.140 7.890 7.910 2,303,794 -0.28(-3.42%)
Aug 20, 2008 8.390 8.560 8.110 8.190 2,197,110 -0.16(-1.92%)
Aug 19, 2008 8.390 8.510 8.260 8.350 2,437,553 -0.19(-2.22%)
Aug 18, 2008 8.690 8.820 8.400 8.540 2,780,049 -0.23(-2.62%)
Aug 15, 2008 8.880 8.970 8.610 8.770 2,363,068 -0.03(-0.34%)
Aug 14, 2008 8.800 9.070 8.780 8.800 2,185,562 -0.04(-0.45%)
Aug 13, 2008 8.880 9.110 8.645 8.840 2,174,759 -0.07(-0.79%)
Aug 12, 2008 9.130 9.270 8.790 8.910 2,662,265 -0.28(-3.05%)
Aug 11, 2008 8.970 9.540 8.920 9.190 3,110,798 +0.19(+2.11%)
Aug 08, 2008 8.750 9.120 8.600 9.000 1,987,721 +0.21(+2.39%)
Aug 07, 2008 9.080 9.160 8.770 8.790 3,378,634 -0.35(-3.83%)
Aug 06, 2008 8.990 9.192 8.550 9.140 7,702,947 +0.91(+11.06%)
Aug 05, 2008 8.280 8.400 7.790 8.230 5,185,311 +0.14(+1.73%)
Aug 04, 2008 8.280 8.690 8.070 8.090 3,970,164 -0.27(-3.23%)
Aug 01, 2008 8.770 8.850 8.310 8.360 3,431,444 -0.40(-4.57%)
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%)
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.