Amkor Technology (NQ: AMKR )

26.82 -0.48 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.513 4.592 4.267 4.287 2,787,810 -0.32(-7.04%)
Sep 29, 2011 4.680 4.729 4.454 4.611 2,642,180 +0.06(+1.30%)
Sep 28, 2011 4.946 5.005 4.552 4.552 4,318,734 -0.38(-7.77%)
Sep 27, 2011 4.828 5.064 4.818 4.936 1,924,052 +0.18(+3.72%)
Sep 26, 2011 4.759 4.789 4.601 4.759 2,191,039 +0.02(+0.42%)
Sep 23, 2011 4.493 4.808 4.395 4.739 6,222,127 +0.25(+5.47%)
Sep 22, 2011 4.405 4.651 4.405 4.493 3,610,701 -0.06(-1.30%)
Sep 21, 2011 4.631 4.700 4.542 4.552 1,914,684 -0.07(-1.49%)
Sep 20, 2011 4.631 4.710 4.592 4.621 1,770,425 +0.00(+0.00%)
Sep 19, 2011 4.562 4.660 4.493 4.621 3,076,939 -0.02(-0.42%)
Sep 16, 2011 4.641 4.719 4.621 4.641 2,692,345 +0.01(+0.21%)
Sep 15, 2011 4.759 4.777 4.621 4.631 1,774,261 -0.04(-0.84%)
Sep 14, 2011 4.621 4.749 4.562 4.670 1,940,344 +0.09(+1.93%)
Sep 13, 2011 4.444 4.621 4.434 4.582 2,477,914 +0.17(+3.79%)
Sep 12, 2011 4.179 4.424 4.179 4.415 3,180,971 +0.19(+4.42%)
Sep 09, 2011 4.208 4.306 4.198 4.228 2,523,808 -0.02(-0.46%)
Sep 08, 2011 4.287 4.454 4.218 4.247 2,792,867 -0.06(-1.37%)
Sep 07, 2011 4.110 4.365 4.100 4.306 3,703,370 +0.29(+7.09%)
Sep 06, 2011 3.943 4.041 3.923 4.021 3,387,980 -0.07(-1.68%)
Sep 02, 2011 4.090 4.159 4.051 4.090 3,190,506 -0.07(-1.65%)
Sep 01, 2011 4.297 4.344 4.159 4.159 2,486,174 -0.12(-2.76%)
Aug 31, 2011 4.306 4.415 4.179 4.277 3,830,526 +0.07(+1.64%)
Aug 30, 2011 4.120 4.257 4.051 4.208 2,387,877 +0.08(+1.90%)
Aug 29, 2011 3.953 4.129 3.953 4.129 1,789,307 +0.22(+5.53%)
Aug 26, 2011 3.835 3.943 3.749 3.913 1,612,071 +0.05(+1.27%)
Aug 25, 2011 3.982 4.007 3.854 3.864 1,440,724 -0.11(-2.72%)
Aug 24, 2011 3.972 4.021 3.903 3.972 1,158,643 +0.01(+0.25%)
Aug 23, 2011 3.844 4.011 3.835 3.962 7,188,830 +0.15(+3.87%)
Aug 22, 2011 3.953 3.982 3.795 3.815 2,494,282 -0.08(-2.02%)
Aug 19, 2011 3.776 3.962 3.766 3.894 2,981,852 +0.02(+0.51%)
Aug 18, 2011 4.070 4.080 3.835 3.874 2,726,965 -0.23(-5.52%)
Aug 17, 2011 4.159 4.198 4.031 4.100 1,377,403 -0.04(-0.95%)
Aug 16, 2011 4.198 4.228 4.090 4.139 1,899,390 -0.09(-2.09%)
Aug 15, 2011 4.169 4.238 4.149 4.228 2,143,471 +0.12(+2.87%)
Aug 12, 2011 4.247 4.326 4.110 4.110 2,434,275 -0.09(-2.11%)
Aug 11, 2011 4.228 4.326 4.159 4.198 4,526,389 +0.01(+0.23%)
Aug 10, 2011 4.267 4.375 4.149 4.188 2,946,949 -0.21(-4.70%)
Aug 09, 2011 4.464 4.464 4.090 4.395 3,593,408 +0.19(+4.44%)
Aug 08, 2011 4.365 4.424 4.080 4.208 4,233,768 -0.36(-7.96%)
Aug 05, 2011 4.710 4.857 4.449 4.572 6,272,519 -0.05(-1.06%)
Aug 04, 2011 4.985 4.985 4.621 4.621 5,838,553 -0.43(-8.56%)
Aug 03, 2011 5.103 5.152 4.965 5.054 3,585,698 -0.01(-0.19%)
Aug 02, 2011 5.191 5.231 5.064 5.064 3,145,395 -0.14(-2.74%)
Aug 01, 2011 5.358 5.408 5.093 5.206 4,142,923 -0.04(-0.75%)
Jul 29, 2011 5.221 5.408 5.206 5.245 4,963,374 +0.01(+0.28%)
Jul 28, 2011 5.368 5.368 5.221 5.231 3,841,805 -0.16(-2.92%)
Jul 27, 2011 5.585 5.644 5.358 5.388 3,011,756 -0.29(-5.03%)
Jul 26, 2011 5.644 5.742 5.634 5.673 2,183,533 +0.02(+0.35%)
Jul 25, 2011 5.762 5.762 5.604 5.653 1,845,245 -0.12(-2.04%)
Jul 22, 2011 5.565 5.821 5.565 5.771 1,730,788 +0.20(+3.53%)
Jul 21, 2011 5.339 5.585 5.304 5.575 1,765,396 +0.24(+4.42%)
Jul 20, 2011 5.437 5.526 5.265 5.339 2,384,646 -0.08(-1.45%)
Jul 19, 2011 5.349 5.476 5.076 5.417 1,888,671 +0.15(+2.80%)
Jul 18, 2011 5.457 5.476 5.162 5.270 1,838,363 -0.24(-4.29%)
Jul 15, 2011 5.506 5.535 5.408 5.506 2,079,022 +0.05(+0.90%)
Jul 14, 2011 5.634 5.703 5.427 5.457 2,184,277 -0.14(-2.46%)
Jul 13, 2011 5.703 5.732 5.565 5.594 2,093,132 -0.09(-1.56%)
Jul 12, 2011 5.929 5.939 5.663 5.683 2,504,533 -0.29(-4.93%)
Jul 11, 2011 6.116 6.204 5.958 5.978 1,322,066 -0.23(-3.64%)
Jul 08, 2011 6.224 6.312 6.150 6.204 1,747,315 -0.22(-3.37%)
Jul 07, 2011 5.899 6.479 5.840 6.420 3,309,031 +0.61(+10.49%)
Jul 06, 2011 5.958 5.958 5.791 5.811 1,238,640 -0.18(-2.96%)
Jul 05, 2011 6.125 6.135 5.939 5.988 1,107,401 -0.13(-2.09%)
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.