Amkor Technology (NQ: AMKR )

22.04 USD +0.48 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.480 2.550 2.320 2.320 852,712 -0.13(-5.31%)
Jan 29, 2009 2.560 2.600 2.410 2.450 969,296 -0.09(-3.54%)
Jan 28, 2009 2.630 2.680 2.530 2.540 1,726,591 +0.02(+0.79%)
Jan 27, 2009 2.520 2.580 2.440 2.520 822,262 +0.07(+2.86%)
Jan 26, 2009 2.500 2.600 2.400 2.450 899,771 -0.04(-1.61%)
Jan 23, 2009 2.250 2.600 2.190 2.490 1,284,628 +0.19(+8.26%)
Jan 22, 2009 2.340 2.400 2.130 2.300 1,220,545 -0.07(-2.95%)
Jan 21, 2009 2.420 2.530 2.200 2.370 1,640,787 -0.01(-0.42%)
Jan 20, 2009 2.650 2.760 2.380 2.380 1,084,274 -0.32(-11.85%)
Jan 16, 2009 2.800 2.920 2.600 2.700 1,351,628 -0.06(-2.17%)
Jan 15, 2009 2.550 2.770 2.380 2.760 1,765,372 +0.20(+7.81%)
Jan 14, 2009 2.730 2.790 2.530 2.560 1,402,566 -0.24(-8.57%)
Jan 13, 2009 2.850 2.950 2.730 2.800 1,731,731 -0.05(-1.75%)
Jan 12, 2009 2.800 2.950 2.650 2.850 2,266,431 +0.03(+1.06%)
Jan 09, 2009 3.070 3.090 2.720 2.820 2,220,998 -0.25(-8.14%)
Jan 08, 2009 2.880 3.100 2.830 3.070 2,158,049 +0.16(+5.50%)
Jan 07, 2009 3.080 3.080 2.770 2.910 2,585,791 -0.20(-6.43%)
Jan 06, 2009 2.590 3.230 2.520 3.110 2,933,588 +0.54(+21.01%)
Jan 05, 2009 2.370 2.620 2.200 2.570 2,006,560 +0.23(+9.83%)
Jan 02, 2009 2.230 2.380 2.110 2.340 1,228,696 +0.16(+7.34%)
Dec 31, 2008 2.050 2.220 2.050 2.180 1,236,371 +0.10(+4.81%)
Dec 30, 2008 1.900 2.080 1.900 2.080 1,310,930 +0.23(+12.43%)
Dec 29, 2008 1.860 1.910 1.840 1.850 613,463 +0.01(+0.54%)
Dec 26, 2008 1.860 1.890 1.810 1.840 453,156 -0.01(-0.54%)
Dec 24, 2008 1.940 1.950 1.800 1.850 840,116 -0.08(-4.15%)
Dec 23, 2008 1.980 2.020 1.860 1.930 896,636 -0.09(-4.46%)
Dec 22, 2008 2.140 2.140 1.920 2.020 1,331,587 -0.02(-0.98%)
Dec 19, 2008 2.100 2.180 2.000 2.040 1,928,525 -0.01(-0.49%)
Dec 18, 2008 2.180 2.249 1.990 2.050 1,908,286 -0.10(-4.65%)
Dec 17, 2008 2.370 2.410 2.110 2.150 2,623,277 -0.26(-10.79%)
Dec 16, 2008 2.480 2.550 2.280 2.410 2,602,016 -0.04(-1.63%)
Dec 15, 2008 2.570 2.660 2.450 2.450 1,853,126 -0.06(-2.39%)
Dec 12, 2008 2.190 2.580 2.150 2.510 1,925,204 +0.26(+11.56%)
Dec 11, 2008 2.340 2.390 2.240 2.250 2,225,820 +0.01(+0.45%)
Dec 10, 2008 2.170 2.370 2.120 2.240 1,896,335 +0.09(+4.19%)
Dec 09, 2008 2.050 2.270 2.020 2.150 2,420,397 +0.15(+7.50%)
Dec 08, 2008 2.100 2.120 1.960 2.000 3,071,625 +0.04(+2.04%)
Dec 05, 2008 1.900 2.000 1.690 1.960 3,810,220 +0.08(+4.26%)
Dec 04, 2008 2.000 2.050 1.850 1.880 1,662,325 -0.08(-4.08%)
Dec 03, 2008 1.970 2.050 1.950 1.960 1,985,611 +0.01(+0.51%)
Dec 02, 2008 1.930 2.030 1.900 1.950 2,887,804 +0.06(+3.17%)
Dec 01, 2008 2.210 2.237 1.890 1.890 2,217,111 -0.31(-14.09%)
Nov 28, 2008 2.240 2.430 2.110 2.200 800,918 +0.01(+0.46%)
Nov 26, 2008 2.070 2.190 1.965 2.190 1,899,733 +0.12(+5.80%)
Nov 25, 2008 2.020 2.080 1.890 2.070 2,429,855 +0.08(+4.02%)
Nov 24, 2008 1.580 2.190 1.550 1.990 5,060,280 +0.44(+28.39%)
Nov 21, 2008 1.900 1.930 1.330 1.550 6,012,183 -0.19(-10.92%)
Nov 20, 2008 2.270 2.270 1.740 1.740 2,850,231 -0.38(-17.92%)
Nov 19, 2008 2.550 2.610 2.070 2.120 2,124,360 -0.43(-16.86%)
Nov 18, 2008 2.800 2.830 2.440 2.550 2,515,750 -0.23(-8.27%)
Nov 17, 2008 3.000 3.050 2.770 2.780 2,021,044 -0.24(-7.95%)
Nov 14, 2008 3.250 3.300 2.980 3.020 2,971,711 -0.29(-8.76%)
Nov 13, 2008 3.170 3.330 2.780 3.310 3,029,400 +0.15(+4.75%)
Nov 12, 2008 3.540 3.550 3.120 3.160 1,945,349 -0.38(-10.73%)
Nov 11, 2008 3.680 3.790 3.460 3.540 2,559,318 -0.18(-4.84%)
Nov 10, 2008 4.240 4.250 3.660 3.720 2,394,888 -0.44(-10.58%)
Nov 07, 2008 4.000 4.160 3.900 4.160 3,593,723 +0.21(+5.32%)
Nov 06, 2008 4.100 4.280 3.940 3.950 3,783,180 -0.19(-4.59%)
Nov 05, 2008 4.190 4.190 4.000 4.140 2,378,126 +0.11(+2.73%)
Nov 04, 2008 4.100 4.300 4.000 4.030 2,794,736 +0.00(+0.00%)
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.