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, 2013 4.250 4.250 4.173 4.235 0 +0.00(+0.12%)
Apr 29, 2013 4.290 4.330 4.220 4.230 1,371,661 +0.01(+0.24%)
Apr 26, 2013 4.250 4.240 3.860 4.220 3,451,381 +0.36(+9.33%)
Apr 25, 2013 3.800 3.930 3.800 3.860 1,683,214 +0.08(+2.12%)
Apr 24, 2013 3.750 3.800 3.750 3.780 530,820 +0.04(+1.07%)
Apr 23, 2013 3.710 3.780 3.690 3.740 1,136,652 +0.08(+2.19%)
Apr 22, 2013 3.660 3.700 3.570 3.660 488,939 -0.00(-0.14%)
Apr 19, 2013 3.590 3.690 3.550 3.665 757,923 +0.06(+1.81%)
Apr 18, 2013 3.620 3.680 3.550 3.600 1,210,728 -0.03(-0.83%)
Apr 17, 2013 3.730 3.790 3.590 3.630 1,221,064 -0.14(-3.71%)
Apr 16, 2013 3.800 3.820 3.730 3.770 676,127 +0.02(+0.53%)
Apr 15, 2013 3.880 3.930 3.690 3.750 1,313,151 -0.15(-3.85%)
Apr 12, 2013 3.920 3.940 3.880 3.900 1,300,184 -0.03(-0.76%)
Apr 11, 2013 3.900 3.990 3.890 3.930 630,461 +0.02(+0.51%)
Apr 10, 2013 3.750 3.920 3.745 3.910 777,188 +0.13(+3.44%)
Apr 09, 2013 3.890 3.940 3.770 3.780 864,958 -0.11(-2.83%)
Apr 08, 2013 3.820 3.890 3.740 3.890 757,328 +0.07(+1.83%)
Apr 05, 2013 3.690 3.840 3.690 3.820 583,959 +0.02(+0.53%)
Apr 04, 2013 3.800 3.820 3.680 3.800 1,278,402 +0.00(+0.00%)
Apr 03, 2013 3.880 3.915 3.800 3.800 566,396 -0.08(-2.06%)
Apr 02, 2013 3.910 3.945 3.840 3.880 820,130 -0.02(-0.51%)
Apr 01, 2013 4.010 4.020 3.870 3.900 1,179,994 -0.10(-2.50%)
Mar 28, 2013 4.020 4.020 3.910 4.000 1,038,849 +0.00(+0.00%)
Mar 27, 2013 4.020 4.020 3.970 4.000 452,165 -0.06(-1.48%)
Mar 26, 2013 4.070 4.100 4.040 4.060 334,793 +0.00(+0.00%)
Mar 25, 2013 4.100 4.140 4.050 4.060 350,765 -0.05(-1.22%)
Mar 22, 2013 4.150 4.150 4.050 4.110 804,131 -0.03(-0.72%)
Mar 21, 2013 4.080 4.180 4.080 4.140 746,940 +0.01(+0.24%)
Mar 20, 2013 4.040 4.140 4.020 4.130 1,085,085 +0.11(+2.74%)
Mar 19, 2013 4.060 4.060 3.990 4.020 774,353 -0.04(-0.99%)
Mar 18, 2013 4.090 4.110 4.035 4.060 632,837 -0.11(-2.64%)
Mar 15, 2013 4.200 4.230 4.125 4.170 944,677 -0.05(-1.18%)
Mar 14, 2013 4.180 4.240 4.180 4.220 686,262 +0.06(+1.44%)
Mar 13, 2013 4.160 4.200 4.120 4.160 434,694 +0.00(+0.00%)
Mar 12, 2013 4.200 4.230 4.150 4.160 622,331 -0.06(-1.42%)
Mar 11, 2013 4.200 4.250 4.160 4.220 421,222 +0.01(+0.24%)
Mar 08, 2013 4.250 4.285 4.175 4.210 603,896 +0.01(+0.24%)
Mar 07, 2013 4.160 4.210 4.140 4.200 1,340,800 +0.05(+1.20%)
Mar 06, 2013 4.120 4.200 4.110 4.150 1,271,751 +0.05(+1.22%)
Mar 05, 2013 4.000 4.130 4.000 4.100 1,508,809 +0.11(+2.76%)
Mar 04, 2013 4.060 4.070 3.940 3.990 1,851,964 -0.07(-1.72%)
Mar 01, 2013 4.040 4.080 3.950 4.060 1,357,855 +0.00(+0.00%)
Feb 28, 2013 4.100 4.150 4.030 4.060 1,187,366 -0.04(-0.98%)
Feb 27, 2013 4.190 4.220 4.100 4.100 3,046,192 -0.09(-2.15%)
Feb 26, 2013 4.200 4.320 4.130 4.190 1,614,011 +0.02(+0.48%)
Feb 25, 2013 4.420 4.420 4.150 4.170 2,025,010 -0.22(-5.01%)
Feb 22, 2013 4.430 4.460 4.280 4.390 388,704 +0.00(+0.00%)
Feb 21, 2013 4.590 4.590 4.250 4.390 1,203,056 -0.23(-4.98%)
Feb 20, 2013 4.790 4.840 4.600 4.620 511,093 -0.18(-3.75%)
Feb 19, 2013 4.870 4.910 4.770 4.800 426,846 -0.06(-1.23%)
Feb 15, 2013 4.990 5.005 4.850 4.860 518,737 -0.09(-1.82%)
Feb 14, 2013 4.950 5.040 4.650 4.950 1,505,243 -0.04(-0.80%)
Feb 13, 2013 4.830 5.010 4.800 4.990 994,691 +0.16(+3.31%)
Feb 12, 2013 4.690 4.850 4.680 4.830 351,503 +0.16(+3.43%)
Feb 11, 2013 4.650 4.680 4.610 4.670 426,749 +0.00(+0.00%)
Feb 08, 2013 4.640 4.750 4.511 4.670 406,672 +0.00(+0.00%)
Feb 07, 2013 4.700 4.720 4.620 4.670 249,847 -0.01(-0.21%)
Feb 06, 2013 4.700 4.720 4.650 4.680 269,383 +0.03(+0.65%)
Feb 04, 2013 4.800 4.850 4.640 4.650 530,784 -0.19(-3.93%)
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.