Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 10.79 12.44 10.77 12.33 19,057,346 +2.78(+29.11%)
Apr 30, 2008 9.790 9.860 9.440 9.550 3,714,536 -0.05(-0.52%)
Apr 29, 2008 9.410 9.700 9.320 9.600 4,069,598 +0.15(+1.59%)
Apr 28, 2008 9.760 9.800 9.410 9.450 2,827,881 -0.34(-3.47%)
Apr 25, 2008 9.270 9.820 9.260 9.790 5,537,604 +0.56(+6.07%)
Apr 24, 2008 8.820 9.360 8.710 9.230 5,847,364 +0.45(+5.13%)
Apr 23, 2008 8.710 8.880 8.610 8.780 3,298,966 +0.10(+1.15%)
Apr 22, 2008 8.710 8.800 8.600 8.680 4,070,134 -0.07(-0.80%)
Apr 21, 2008 8.750 8.840 8.690 8.750 3,791,353 -0.01(-0.11%)
Apr 18, 2008 9.000 9.180 8.710 8.760 4,505,195 -0.06(-0.68%)
Apr 17, 2008 9.290 9.320 8.730 8.820 4,690,201 -0.49(-5.26%)
Apr 16, 2008 9.100 9.500 9.100 9.310 2,730,325 +0.23(+2.53%)
Apr 15, 2008 9.030 9.190 8.810 9.080 4,894,339 -0.27(-2.89%)
Apr 14, 2008 9.000 9.500 8.840 9.350 3,842,255 +0.19(+2.07%)
Apr 11, 2008 9.120 9.560 9.020 9.160 3,994,284 -0.34(-3.58%)
Apr 10, 2008 9.670 9.790 9.450 9.500 5,296,122 -0.21(-2.16%)
Apr 09, 2008 10.18 10.25 9.450 9.710 4,999,711 -0.30(-3.00%)
Apr 08, 2008 10.17 10.25 9.890 10.01 3,596,426 -0.24(-2.34%)
Apr 07, 2008 10.03 10.50 10.00 10.25 4,011,507 -0.16(-1.54%)
Apr 04, 2008 11.06 11.06 10.05 10.41 5,221,217 -0.63(-5.71%)
Apr 03, 2008 10.88 11.26 10.88 11.04 5,025,655 +0.02(+0.18%)
Apr 02, 2008 10.96 11.30 10.91 11.02 2,385,363 +0.08(+0.73%)
Apr 01, 2008 10.91 11.07 10.79 10.94 3,915,863 +0.24(+2.24%)
Mar 31, 2008 10.77 10.96 10.52 10.70 4,170,093 -0.11(-1.02%)
Mar 28, 2008 10.85 11.11 10.73 10.81 3,429,387 -0.04(-0.37%)
Mar 27, 2008 11.29 11.33 10.82 10.85 4,734,871 -0.44(-3.90%)
Mar 26, 2008 11.40 11.59 11.20 11.29 4,113,555 -0.17(-1.48%)
Mar 25, 2008 11.69 11.91 11.36 11.46 3,743,351 -0.18(-1.55%)
Mar 24, 2008 11.08 11.77 11.05 11.64 3,402,633 +0.63(+5.72%)
Mar 21, 2008 11.32 11.32 10.70 11.01 5,535,017 +0.00(+0.00%)
Mar 20, 2008 11.32 11.32 10.70 11.01 5,535,907 -0.23(-2.05%)
Mar 19, 2008 12.05 12.20 11.24 11.24 3,105,224 -0.82(-6.80%)
Mar 18, 2008 11.77 12.19 11.47 12.06 4,029,219 +0.69(+6.07%)
Mar 17, 2008 11.37 11.49 11.02 11.37 3,757,138 -0.23(-1.98%)
Mar 14, 2008 11.92 11.99 11.41 11.60 5,685,615 -0.24(-2.03%)
Mar 13, 2008 11.32 11.86 11.15 11.84 5,743,976 +0.51(+4.50%)
Mar 12, 2008 11.73 11.80 11.31 11.33 3,472,851 -0.32(-2.75%)
Mar 11, 2008 11.81 11.88 11.25 11.65 4,698,102 +0.19(+1.66%)
Mar 10, 2008 11.56 11.95 11.42 11.46 3,762,375 -0.05(-0.43%)
Mar 07, 2008 11.41 11.78 11.28 11.51 3,629,034 +0.08(+0.70%)
Mar 06, 2008 11.80 11.92 11.43 11.43 3,440,394 -0.40(-3.38%)
Mar 05, 2008 11.43 11.93 11.37 11.83 3,316,838 +0.41(+3.59%)
Mar 04, 2008 11.41 11.59 11.11 11.42 3,999,238 +0.01(+0.09%)
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.