Amkor Technology (NQ: AMKR )

22.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.280 7.160 7.160 7.160 912,900 -0.10(-1.38%)
Dec 30, 2009 7.190 7.310 7.100 7.260 1,261,223 +0.06(+0.83%)
Dec 29, 2009 7.280 7.280 7.110 7.200 1,625,438 -0.08(-1.10%)
Dec 28, 2009 7.410 7.480 7.200 7.280 1,335,738 -0.12(-1.62%)
Dec 24, 2009 7.390 7.430 7.220 7.400 1,270,428 +0.01(+0.14%)
Dec 23, 2009 7.390 7.440 7.250 7.390 2,905,772 +0.07(+0.96%)
Dec 22, 2009 7.100 7.500 6.930 7.320 10,152,996 +0.81(+12.44%)
Dec 21, 2009 6.490 6.670 6.400 6.510 1,667,895 +0.03(+0.46%)
Dec 18, 2009 6.490 6.500 6.270 6.480 2,083,262 +0.03(+0.47%)
Dec 17, 2009 6.360 6.500 6.315 6.450 1,998,499 +0.05(+0.78%)
Dec 16, 2009 6.400 6.520 6.400 6.400 1,249,873 +0.00(+0.00%)
Dec 15, 2009 6.380 6.500 6.280 6.400 1,277,140 +0.02(+0.31%)
Dec 14, 2009 6.360 6.430 6.230 6.380 1,097,697 +0.10(+1.59%)
Dec 11, 2009 6.310 6.430 6.190 6.280 851,161 -0.01(-0.16%)
Dec 10, 2009 6.470 6.490 6.200 6.290 2,418,991 -0.13(-2.02%)
Dec 09, 2009 6.590 6.610 6.260 6.420 2,663,687 -0.17(-2.58%)
Dec 08, 2009 6.630 6.770 6.520 6.590 3,347,774 -0.11(-1.64%)
Dec 07, 2009 6.680 6.880 6.620 6.700 2,058,405 +0.02(+0.30%)
Dec 04, 2009 6.590 6.820 6.430 6.680 2,948,056 +0.11(+1.67%)
Dec 03, 2009 6.280 6.740 6.142 6.570 7,999,430 +0.34(+5.46%)
Dec 02, 2009 5.740 6.260 5.660 6.230 5,267,688 +0.49(+8.54%)
Dec 01, 2009 5.600 5.750 5.550 5.740 3,786,930 +0.19(+3.42%)
Nov 30, 2009 5.650 5.660 5.380 5.550 2,055,544 -0.08(-1.42%)
Nov 27, 2009 5.490 5.680 5.330 5.630 1,060,101 -0.10(-1.75%)
Nov 25, 2009 5.740 5.790 5.640 5.730 818,894 +0.00(+0.00%)
Nov 24, 2009 5.750 5.790 5.630 5.730 1,561,523 -0.03(-0.52%)
Nov 23, 2009 5.870 6.000 5.710 5.760 1,767,783 +0.02(+0.35%)
Nov 20, 2009 5.600 5.870 5.600 5.740 1,633,755 -0.12(-2.05%)
Nov 19, 2009 6.040 6.080 5.710 5.860 2,092,514 -0.27(-4.40%)
Nov 18, 2009 6.200 6.220 6.030 6.130 1,341,648 -0.09(-1.45%)
Nov 17, 2009 6.180 6.280 6.080 6.220 1,410,860 +0.02(+0.32%)
Nov 16, 2009 6.180 6.390 6.170 6.200 3,527,976 +0.09(+1.47%)
Nov 13, 2009 6.109 6.220 6.025 6.110 1,613,616 +0.01(+0.16%)
Nov 12, 2009 6.270 6.380 6.050 6.100 2,326,753 -0.12(-1.93%)
Nov 11, 2009 6.000 6.240 5.963 6.220 1,790,961 +0.29(+4.89%)
Nov 10, 2009 5.960 6.020 5.800 5.930 1,432,360 -0.05(-0.84%)
Nov 09, 2009 5.800 6.090 5.770 5.980 1,444,761 +0.26(+4.55%)
Nov 06, 2009 5.800 5.990 5.660 5.720 1,854,496 -0.13(-2.22%)
Nov 05, 2009 5.600 5.880 5.470 5.850 2,341,017 +0.37(+6.75%)
Nov 04, 2009 5.660 5.850 5.470 5.480 2,330,182 -0.04(-0.72%)
Nov 03, 2009 5.550 5.610 5.380 5.520 3,151,683 -0.10(-1.78%)
Nov 02, 2009 5.510 5.770 5.470 5.620 4,245,386 +0.11(+2.00%)
Oct 30, 2009 5.800 5.800 5.380 5.510 5,532,938 -0.34(-5.81%)
Oct 29, 2009 5.910 6.180 5.780 5.850 3,115,266 -0.02(-0.34%)
Oct 28, 2009 6.400 6.690 5.810 5.870 6,261,965 -0.87(-12.91%)
Oct 27, 2009 6.820 6.990 6.620 6.740 3,069,753 -0.09(-1.32%)
Oct 26, 2009 6.910 7.130 6.730 6.830 3,853,986 -0.05(-0.73%)
Oct 23, 2009 6.940 7.250 6.820 6.880 3,435,986 -0.23(-3.23%)
Oct 22, 2009 7.080 7.160 6.900 7.110 1,403,942 +0.02(+0.28%)
Oct 21, 2009 7.110 7.450 7.050 7.090 2,242,839 -0.05(-0.70%)
Oct 20, 2009 7.160 7.375 7.100 7.140 1,948,265 +0.01(+0.14%)
Oct 19, 2009 7.170 7.300 7.030 7.130 1,609,306 +0.01(+0.14%)
Oct 16, 2009 7.290 7.350 7.000 7.120 2,591,620 -0.25(-3.39%)
Oct 15, 2009 7.580 7.580 7.310 7.370 1,849,178 -0.25(-3.28%)
Oct 14, 2009 7.660 7.690 7.440 7.620 2,104,216 +0.20(+2.70%)
Oct 13, 2009 7.520 7.700 7.370 7.420 2,221,939 -0.10(-1.33%)
Oct 12, 2009 7.500 7.630 7.390 7.520 2,354,814 +0.13(+1.76%)
Oct 09, 2009 6.890 7.400 6.830 7.390 2,700,003 +0.48(+6.95%)
Oct 08, 2009 6.880 6.950 6.700 6.910 2,464,039 +0.12(+1.77%)
Oct 07, 2009 6.840 6.900 6.750 6.790 1,020,894 -0.06(-0.88%)
Oct 06, 2009 6.790 6.980 6.700 6.850 1,659,499 +0.14(+2.09%)
Oct 05, 2009 6.360 6.750 6.360 6.710 2,325,090 +0.39(+6.17%)
Oct 02, 2009 6.290 6.430 6.050 6.320 4,614,314 -0.04(-0.63%)
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.