Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.960 9.100 8.480 8.640 4,768,713 -0.37(-4.11%)
Mar 30, 2006 8.900 9.190 8.840 9.010 3,467,670 +0.12(+1.35%)
Mar 29, 2006 8.500 8.940 8.440 8.890 3,103,077 +0.45(+5.33%)
Mar 28, 2006 8.430 8.700 8.390 8.440 3,016,790 +0.01(+0.12%)
Mar 27, 2006 8.320 8.510 8.280 8.430 2,667,505 +0.11(+1.32%)
Mar 24, 2006 8.225 8.500 8.130 8.320 3,306,708 +0.15(+1.84%)
Mar 23, 2006 7.820 8.340 7.750 8.170 4,308,200 +0.31(+3.94%)
Mar 22, 2006 7.630 7.960 7.570 7.860 3,420,700 +0.22(+2.88%)
Mar 21, 2006 7.570 7.860 7.150 7.640 5,830,677 +0.02(+0.26%)
Mar 20, 2006 7.550 7.770 7.450 7.620 2,531,610 +0.12(+1.60%)
Mar 17, 2006 7.789 7.789 7.320 7.500 7,775,403 -0.14(-1.83%)
Mar 16, 2006 8.850 8.920 7.470 7.640 10,919,497 -1.31(-14.64%)
Mar 15, 2006 8.720 8.950 8.700 8.950 1,672,967 +0.31(+3.59%)
Mar 14, 2006 8.600 8.700 8.430 8.640 2,245,700 +0.11(+1.29%)
Mar 13, 2006 8.600 8.780 8.520 8.530 2,237,835 +0.04(+0.47%)
Mar 10, 2006 8.550 8.670 8.410 8.490 2,299,200 -0.01(-0.12%)
Mar 09, 2006 8.630 8.940 8.490 8.500 3,491,033 -0.08(-0.93%)
Mar 08, 2006 8.600 8.780 8.360 8.580 4,487,241 -0.12(-1.38%)
Mar 07, 2006 9.040 9.050 8.610 8.700 4,117,217 -0.61(-6.55%)
Mar 06, 2006 9.650 9.770 9.080 9.310 3,376,403 -0.43(-4.41%)
Mar 03, 2006 9.400 10.00 9.350 9.740 4,985,468 +0.21(+2.20%)
Mar 02, 2006 9.550 9.700 9.390 9.530 3,503,939 -0.16(-1.65%)
Mar 01, 2006 8.890 9.720 8.890 9.690 4,630,732 +0.81(+9.12%)
Feb 28, 2006 8.860 9.010 8.700 8.880 3,513,874 +0.02(+0.23%)
Feb 27, 2006 8.825 9.120 8.800 8.860 2,936,994 -0.04(-0.45%)
Feb 24, 2006 8.950 9.000 8.710 8.900 2,541,853 -0.11(-1.22%)
Feb 23, 2006 8.435 9.081 8.410 9.010 8,666,385 +0.53(+6.25%)
Feb 22, 2006 7.720 8.490 7.710 8.480 6,930,615 +0.68(+8.72%)
Feb 21, 2006 7.870 7.950 7.630 7.800 3,047,223 -0.11(-1.39%)
Feb 17, 2006 8.120 8.180 7.890 7.910 4,192,963 -0.17(-2.10%)
Feb 16, 2006 7.705 8.100 7.700 8.080 9,358,400 +0.44(+5.76%)
Feb 15, 2006 7.200 7.640 7.170 7.640 6,025,289 +0.53(+7.45%)
Feb 14, 2006 7.000 7.290 7.000 7.110 5,785,061 +0.11(+1.57%)
Feb 13, 2006 6.800 7.090 6.650 7.000 6,499,858 +0.20(+2.94%)
Feb 10, 2006 6.760 6.980 6.560 6.800 5,677,457 -0.04(-0.58%)
Feb 09, 2006 7.120 7.480 6.830 6.840 18,881,252 +1.08(+18.75%)
Feb 08, 2006 5.950 6.100 5.700 5.760 5,770,518 -0.11(-1.87%)
Feb 07, 2006 5.785 6.020 5.770 5.870 3,696,240 +0.10(+1.73%)
Feb 06, 2006 5.555 5.780 5.500 5.770 2,422,346 +0.22(+3.96%)
Feb 03, 2006 5.515 5.580 5.420 5.550 1,745,951 +0.01(+0.18%)
Feb 02, 2006 5.740 5.880 5.530 5.540 2,263,930 -0.26(-4.48%)
Feb 01, 2006 5.595 5.800 5.400 5.800 1,782,133 +0.17(+3.02%)
Jan 31, 2006 5.500 5.650 5.420 5.630 1,216,964 +0.10(+1.81%)
Jan 30, 2006 5.730 5.750 5.510 5.530 1,146,365 -0.17(-2.98%)
Jan 27, 2006 5.675 5.760 5.580 5.700 1,344,731 +0.02(+0.35%)
Jan 26, 2006 5.455 5.720 5.420 5.680 3,931,726 +0.54(+10.51%)
Jan 25, 2006 5.280 5.340 5.080 5.140 1,646,305 -0.12(-2.28%)
Jan 24, 2006 5.150 5.340 5.120 5.260 2,402,944 +0.15(+2.94%)
Jan 23, 2006 5.065 5.170 4.990 5.110 1,701,333 +0.02(+0.39%)
Jan 20, 2006 5.475 5.490 5.080 5.090 2,443,675 -0.37(-6.78%)
Jan 19, 2006 5.265 5.480 5.160 5.460 1,676,657 +0.28(+5.41%)
Jan 18, 2006 5.150 5.260 5.060 5.180 1,986,514 -0.16(-3.00%)
Jan 17, 2006 5.335 5.410 5.270 5.340 864,590 -0.07(-1.29%)
Jan 13, 2006 5.490 5.530 5.350 5.410 990,251 -0.13(-2.35%)
Jan 12, 2006 5.630 5.680 5.500 5.540 1,446,900 -0.11(-1.95%)
Jan 11, 2006 5.705 5.740 5.550 5.650 1,227,877 -0.05(-0.88%)
Jan 10, 2006 5.650 5.731 5.600 5.700 1,019,198 +0.01(+0.18%)
Jan 09, 2006 5.750 5.800 5.670 5.690 1,440,191 -0.05(-0.87%)
Jan 06, 2006 5.860 5.890 5.710 5.740 1,731,042 -0.05(-0.86%)
Jan 05, 2006 5.585 5.830 5.530 5.790 4,710,336 +0.24(+4.32%)
Jan 04, 2006 5.600 5.620 5.520 5.550 1,509,461 -0.01(-0.18%)
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.