Amkor Technology (NQ: AMKR )

27.14 USD +0.50 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.120 6.130 6.130 6.130 981,900 +0.03(+0.49%)
Dec 30, 2013 5.870 6.110 5.811 6.100 1,714,964 +0.26(+4.45%)
Dec 27, 2013 5.870 5.870 5.780 5.840 585,150 -0.01(-0.17%)
Dec 26, 2013 5.870 5.880 5.790 5.850 635,300 -0.01(-0.17%)
Dec 24, 2013 5.880 5.890 5.850 5.860 224,873 +0.00(+0.00%)
Dec 23, 2013 5.810 5.901 5.770 5.860 891,528 +0.11(+1.91%)
Dec 20, 2013 5.630 5.790 5.610 5.750 2,266,902 +0.12(+2.13%)
Dec 19, 2013 5.910 5.910 5.595 5.630 1,141,819 +0.07(+1.26%)
Dec 18, 2013 5.580 5.670 5.430 5.560 768,827 -0.02(-0.36%)
Dec 17, 2013 5.660 5.660 5.560 5.580 509,193 -0.02(-0.36%)
Dec 16, 2013 5.500 5.670 5.500 5.600 1,070,442 +0.13(+2.38%)
Dec 13, 2013 5.460 5.550 5.440 5.470 557,237 +0.01(+0.18%)
Dec 12, 2013 5.460 5.510 5.450 5.460 805,922 -0.05(-0.91%)
Dec 11, 2013 5.640 5.650 5.440 5.510 1,391,790 -0.14(-2.48%)
Dec 10, 2013 5.800 5.810 5.650 5.650 913,019 -0.14(-2.42%)
Dec 09, 2013 5.870 5.890 5.750 5.790 641,223 -0.06(-1.03%)
Dec 06, 2013 5.820 5.880 5.805 5.850 0 +0.05(+0.86%)
Dec 05, 2013 5.850 5.880 5.800 5.800 0 -0.04(-0.68%)
Dec 04, 2013 5.860 5.860 5.775 5.840 0 -0.02(-0.34%)
Dec 03, 2013 5.950 5.998 5.850 5.860 1,067,680 -0.11(-1.84%)
Dec 02, 2013 6.030 6.050 5.920 5.970 799,378 -0.03(-0.50%)
Nov 29, 2013 6.000 6.040 5.980 6.000 0 +0.02(+0.33%)
Nov 27, 2013 5.940 5.995 5.920 5.980 0 +0.06(+1.01%)
Nov 26, 2013 5.880 6.000 5.850 5.920 0 +0.06(+1.02%)
Nov 25, 2013 5.760 5.890 5.750 5.860 754,396 +0.09(+1.56%)
Nov 22, 2013 5.760 5.800 5.740 5.770 0 +0.01(+0.26%)
Nov 21, 2013 5.700 5.800 5.690 5.755 710,571 +0.08(+1.50%)
Nov 20, 2013 5.670 5.740 5.620 5.670 0 +0.02(+0.35%)
Nov 19, 2013 5.620 5.730 5.580 5.650 1,337,418 +0.05(+0.89%)
Nov 18, 2013 5.490 5.630 5.480 5.600 868,153 +0.13(+2.38%)
Nov 15, 2013 5.440 5.490 5.420 5.470 0 +0.02(+0.37%)
Nov 14, 2013 5.350 5.500 5.350 5.450 670,093 -0.04(-0.82%)
Nov 13, 2013 5.450 5.510 5.410 5.495 0 +0.04(+0.64%)
Nov 12, 2013 5.420 5.520 5.400 5.460 0 +0.00(+0.00%)
Nov 11, 2013 5.550 5.550 5.400 5.460 0 -0.15(-2.67%)
Nov 08, 2013 5.610 5.745 5.580 5.610 0 -0.01(-0.18%)
Nov 07, 2013 5.790 5.800 5.580 5.620 1,383,281 -0.16(-2.77%)
Nov 06, 2013 5.740 5.820 5.660 5.780 1,282,524 +0.08(+1.40%)
Nov 05, 2013 5.590 5.730 5.500 5.700 1,690,572 +0.10(+1.79%)
Nov 04, 2013 5.370 5.630 5.295 5.600 2,334,882 +0.28(+5.26%)
Nov 01, 2013 5.320 5.390 5.260 5.320 0 +0.02(+0.28%)
Oct 31, 2013 5.300 5.380 5.260 5.305 1,477,327 +0.01(+0.28%)
Oct 30, 2013 5.240 5.350 5.150 5.290 2,292,508 +0.13(+2.52%)
Oct 29, 2013 5.100 5.250 5.030 5.160 3,333,839 +0.33(+6.83%)
Oct 28, 2013 4.790 4.850 4.745 4.830 1,154,202 +0.06(+1.26%)
Oct 25, 2013 4.760 4.790 4.690 4.770 0 +0.03(+0.63%)
Oct 24, 2013 4.740 4.750 4.705 4.740 732,601 +0.00(+0.11%)
Oct 23, 2013 4.810 4.830 4.730 4.735 1,009,444 -0.09(-1.97%)
Oct 22, 2013 4.810 4.880 4.790 4.830 946,502 +0.04(+0.84%)
Oct 21, 2013 4.700 4.820 4.680 4.790 1,408,873 +0.11(+2.35%)
Oct 18, 2013 4.670 4.700 4.630 4.680 879,916 +0.04(+0.86%)
Oct 17, 2013 4.600 4.660 4.560 4.640 790,419 +0.02(+0.43%)
Oct 16, 2013 4.490 4.620 4.440 4.620 1,304,676 +0.18(+4.05%)
Oct 15, 2013 4.550 4.580 4.420 4.440 570,737 -0.11(-2.42%)
Oct 14, 2013 4.440 4.590 4.440 4.550 590,252 +0.09(+2.02%)
Oct 11, 2013 4.420 4.490 4.415 4.460 0 +0.02(+0.45%)
Oct 10, 2013 4.440 4.480 4.410 4.440 558,134 +0.07(+1.60%)
Oct 09, 2013 4.460 4.480 4.360 4.370 0 -0.09(-2.02%)
Oct 08, 2013 4.450 4.490 4.395 4.460 792,055 +0.01(+0.22%)
Oct 07, 2013 4.410 4.495 4.400 4.450 0 +0.00(+0.00%)
Oct 04, 2013 4.410 4.480 4.390 4.450 0 +0.03(+0.68%)
Oct 03, 2013 4.400 4.430 4.330 4.420 0 +0.03(+0.68%)
Oct 02, 2013 4.320 4.400 4.320 4.390 674,521 +0.04(+0.92%)
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.