Amkor Technology (NQ: AMKR )

27.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.610 4.890 4.310 4.310 7,421,872 +0.25(+6.16%)
Apr 29, 2009 3.850 4.190 3.830 4.060 2,285,564 +0.26(+6.84%)
Apr 28, 2009 3.810 3.900 3.750 3.800 1,238,147 -0.03(-0.78%)
Apr 27, 2009 3.830 3.950 3.810 3.830 1,562,163 -0.09(-2.30%)
Apr 24, 2009 3.920 3.990 3.810 3.920 3,609,347 +0.06(+1.55%)
Apr 23, 2009 4.050 4.080 3.750 3.860 2,855,244 -0.08(-2.03%)
Apr 22, 2009 3.940 4.150 3.910 3.940 3,711,536 -0.06(-1.50%)
Apr 21, 2009 3.800 4.000 3.630 4.000 3,768,896 +0.30(+8.11%)
Apr 20, 2009 4.080 4.100 3.680 3.700 2,365,993 -0.42(-10.19%)
Apr 17, 2009 3.940 4.170 3.820 4.120 2,199,067 +0.19(+4.83%)
Apr 16, 2009 3.770 4.000 3.670 3.930 2,449,503 +0.30(+8.26%)
Apr 15, 2009 3.770 3.840 3.550 3.630 2,381,689 -0.14(-3.71%)
Apr 14, 2009 3.620 3.920 3.610 3.770 2,617,203 +0.16(+4.43%)
Apr 13, 2009 3.630 3.630 3.450 3.610 2,546,378 -0.03(-0.82%)
Apr 09, 2009 3.400 3.700 3.400 3.640 4,170,351 +0.29(+8.66%)
Apr 08, 2009 3.220 3.370 3.220 3.350 2,968,736 +0.16(+5.02%)
Apr 07, 2009 3.100 3.355 3.070 3.190 3,350,823 +0.00(+0.00%)
Apr 06, 2009 3.160 3.260 3.040 3.190 3,455,951 -0.01(-0.31%)
Apr 03, 2009 3.000 3.290 2.900 3.200 2,883,676 +0.21(+7.02%)
Apr 02, 2009 2.880 3.270 2.840 2.990 5,232,403 +0.17(+6.03%)
Apr 01, 2009 2.700 2.820 2.550 2.820 2,850,447 +0.13(+4.83%)
Mar 31, 2009 2.530 2.770 2.520 2.690 1,813,097 +0.20(+8.03%)
Mar 30, 2009 2.700 2.740 2.470 2.490 2,423,741 -0.14(-5.32%)
Mar 26, 2009 2.600 2.860 2.520 2.630 7,991,499 +0.04(+1.54%)
Mar 25, 2009 2.590 2.680 2.460 2.590 2,185,083 +0.03(+1.17%)
Mar 24, 2009 2.770 2.770 2.550 2.560 1,045,149 -0.18(-6.57%)
Mar 23, 2009 2.610 2.740 2.350 2.740 2,160,191 +0.45(+19.65%)
Mar 20, 2009 2.560 2.560 2.180 2.290 3,652,079 -0.24(-9.49%)
Mar 19, 2009 2.360 2.600 2.220 2.530 2,343,408 +0.27(+11.95%)
Mar 18, 2009 2.220 2.315 2.150 2.260 2,610,514 -0.01(-0.44%)
Mar 17, 2009 2.150 2.280 2.100 2.270 1,514,240 +0.13(+6.07%)
Mar 16, 2009 2.300 2.330 2.110 2.140 1,658,371 -0.13(-5.73%)
Mar 13, 2009 2.100 2.320 2.100 2.270 2,238,729 +0.19(+9.13%)
Mar 12, 2009 1.960 2.150 1.880 2.080 2,772,994 +0.18(+9.47%)
Mar 11, 2009 2.000 2.100 1.860 1.900 2,059,156 -0.10(-5.00%)
Mar 10, 2009 1.850 2.000 1.800 2.000 2,577,999 +0.26(+14.94%)
Mar 09, 2009 1.780 1.860 1.670 1.740 1,284,369 -0.04(-2.25%)
Mar 06, 2009 1.840 1.871 1.760 1.780 2,010,154 -0.03(-1.66%)
Mar 05, 2009 1.840 1.930 1.810 1.810 2,019,783 -0.02(-1.09%)
Mar 04, 2009 1.640 1.890 1.620 1.830 2,886,527 +0.21(+12.96%)
Mar 02, 2009 1.650 1.690 1.600 1.620 2,059,633 -0.09(-5.26%)
Feb 27, 2009 1.880 1.900 1.600 1.710 3,346,215 -0.19(-10.00%)
Feb 26, 2009 2.020 2.040 1.900 1.900 1,604,668 -0.02(-1.04%)
Feb 25, 2009 2.040 2.100 1.900 1.920 2,401,752 -0.08(-4.00%)
Feb 24, 2009 1.960 2.080 1.860 2.000 3,220,742 +0.06(+3.09%)
Feb 23, 2009 2.300 2.320 1.940 1.940 1,823,884 -0.28(-12.61%)
Feb 20, 2009 2.250 2.360 2.150 2.220 1,597,403 -0.02(-0.89%)
Feb 19, 2009 2.680 2.680 2.240 2.240 1,280,525 -0.34(-13.18%)
Feb 18, 2009 2.650 2.740 2.570 2.580 1,946,832 -0.06(-2.27%)
Feb 17, 2009 2.720 2.830 2.580 2.640 1,753,919 -0.15(-5.38%)
Feb 13, 2009 2.540 2.880 2.530 2.790 2,010,579 +0.02(+0.72%)
Feb 12, 2009 2.691 2.800 2.519 2.770 1,131,382 +0.17(+6.54%)
Feb 11, 2009 2.660 2.890 2.540 2.600 1,438,744 -0.05(-1.89%)
Feb 10, 2009 2.900 3.000 2.630 2.650 1,115,249 -0.23(-7.99%)
Feb 09, 2009 2.870 2.950 2.800 2.880 1,049,670 -0.01(-0.35%)
Feb 06, 2009 2.740 2.920 2.740 2.890 1,326,388 +0.16(+5.86%)
Feb 05, 2009 2.560 2.870 2.530 2.730 1,410,053 +0.14(+5.41%)
Feb 04, 2009 2.480 2.650 2.440 2.590 1,210,093 +0.11(+4.44%)
Feb 03, 2009 2.460 2.520 2.400 2.480 843,471 +0.05(+2.06%)
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.