Amkor Technology (NQ: AMKR )

26.61 USD +1.03 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.280 9.750 9.120 9.730 2,107,650 +0.45(+4.85%)
Feb 26, 2015 9.230 9.370 9.170 9.280 660,450 +0.04(+0.43%)
Feb 25, 2015 9.400 9.430 9.170 9.240 967,920 -0.18(-1.91%)
Feb 24, 2015 9.160 9.425 9.120 9.420 1,034,958 +0.23(+2.50%)
Feb 23, 2015 9.190 9.270 9.020 9.190 1,143,811 +0.03(+0.33%)
Feb 20, 2015 9.160 9.195 9.000 9.160 1,032,523 +0.02(+0.22%)
Feb 19, 2015 8.950 9.270 8.900 9.140 1,054,870 +0.12(+1.33%)
Feb 18, 2015 9.280 9.320 8.900 9.020 1,878,276 -0.28(-3.01%)
Feb 17, 2015 9.010 9.430 8.840 9.300 2,621,747 +0.40(+4.49%)
Feb 13, 2015 8.930 8.900 8.900 8.900 1,569,800 -0.02(-0.22%)
Feb 12, 2015 8.760 8.950 8.670 8.920 1,869,150 +0.23(+2.65%)
Feb 11, 2015 8.800 8.920 8.280 8.690 2,997,279 -0.11(-1.25%)
Feb 10, 2015 8.390 8.870 7.900 8.800 7,018,907 +1.75(+24.82%)
Feb 09, 2015 7.080 7.140 7.000 7.050 1,416,477 -0.05(-0.70%)
Feb 06, 2015 7.120 7.260 6.970 7.100 1,100,352 +0.02(+0.28%)
Feb 05, 2015 6.800 7.130 6.690 7.080 1,375,574 +0.33(+4.89%)
Feb 04, 2015 6.710 6.850 6.680 6.750 1,009,288 -0.01(-0.15%)
Feb 03, 2015 6.570 6.850 6.570 6.760 863,931 +0.24(+3.68%)
Feb 02, 2015 6.350 6.560 6.260 6.520 1,015,212 +0.17(+2.68%)
Jan 30, 2015 6.540 6.636 6.330 6.350 1,110,149 -0.25(-3.79%)
Jan 29, 2015 6.660 6.780 6.300 6.600 1,642,405 -0.07(-1.05%)
Jan 28, 2015 6.810 6.810 6.650 6.670 842,861 -0.06(-0.89%)
Jan 27, 2015 6.820 6.900 6.670 6.730 1,488,143 -0.21(-3.03%)
Jan 26, 2015 6.750 6.950 6.630 6.940 603,610 +0.18(+2.66%)
Jan 23, 2015 6.780 6.860 6.710 6.760 367,758 -0.01(-0.15%)
Jan 22, 2015 6.820 6.850 6.460 6.770 1,629,168 -0.01(-0.15%)
Jan 21, 2015 6.600 6.820 6.570 6.780 914,913 +0.14(+2.11%)
Jan 20, 2015 6.710 6.750 6.590 6.640 1,136,624 -0.02(-0.30%)
Jan 16, 2015 6.450 6.720 6.400 6.660 981,624 +0.18(+2.78%)
Jan 15, 2015 6.500 6.560 6.370 6.480 937,955 +0.05(+0.78%)
Jan 14, 2015 6.330 6.480 6.330 6.430 1,208,753 +0.01(+0.16%)
Jan 13, 2015 6.510 6.640 6.360 6.420 980,726 -0.06(-0.93%)
Jan 12, 2015 6.630 6.660 6.380 6.480 746,871 -0.17(-2.56%)
Jan 09, 2015 6.670 6.720 6.530 6.650 542,405 -0.01(-0.23%)
Jan 08, 2015 6.550 6.770 6.510 6.665 959,500 +0.16(+2.38%)
Jan 07, 2015 6.530 6.590 6.381 6.510 687,371 +0.04(+0.70%)
Jan 06, 2015 6.720 6.760 6.380 6.465 1,239,251 -0.27(-3.94%)
Jan 05, 2015 6.810 7.110 6.700 6.730 1,004,992 -0.39(-5.48%)
Jan 02, 2015 7.170 7.225 6.910 7.120 710,244 +0.02(+0.28%)
Dec 31, 2014 7.150 7.100 7.100 7.100 1,083,100 -0.04(-0.56%)
Dec 30, 2014 7.070 7.170 7.060 7.140 552,082 +0.04(+0.56%)
Dec 29, 2014 7.190 7.245 7.020 7.100 946,679 -0.09(-1.25%)
Dec 26, 2014 7.190 7.350 7.150 7.190 789,497 +0.03(+0.42%)
Dec 24, 2014 6.980 7.160 7.160 7.160 511,300 +0.21(+3.02%)
Dec 23, 2014 6.850 7.030 6.850 6.950 836,810 +0.13(+1.91%)
Dec 22, 2014 6.940 6.970 6.705 6.820 983,127 -0.12(-1.73%)
Dec 19, 2014 6.730 7.040 6.620 6.940 2,160,270 +0.22(+3.27%)
Dec 18, 2014 6.730 6.900 6.590 6.720 1,208,945 +0.12(+1.82%)
Dec 17, 2014 6.320 6.700 6.240 6.600 1,316,008 +0.27(+4.35%)
Dec 16, 2014 6.230 6.530 6.200 6.325 1,400,311 +0.07(+1.04%)
Dec 15, 2014 6.380 6.490 6.200 6.260 1,336,195 -0.05(-0.79%)
Dec 12, 2014 6.350 6.425 6.270 6.310 915,766 -0.14(-2.17%)
Dec 11, 2014 6.460 6.650 6.410 6.450 1,183,383 +0.07(+1.10%)
Dec 10, 2014 6.550 6.670 6.270 6.380 1,695,074 -0.22(-3.33%)
Dec 09, 2014 6.490 6.610 6.320 6.600 2,442,827 -0.02(-0.30%)
Dec 08, 2014 6.860 6.970 6.550 6.620 1,592,292 -0.32(-4.61%)
Dec 05, 2014 6.860 7.000 6.800 6.940 1,419,491 +0.10(+1.46%)
Dec 04, 2014 6.620 6.940 6.410 6.840 2,777,795 +0.19(+2.86%)
Dec 03, 2014 6.370 6.670 6.360 6.650 1,320,974 +0.31(+4.89%)
Dec 02, 2014 6.520 6.570 6.320 6.340 1,760,663 -0.19(-2.91%)
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.