Amkor Technology (NQ: AMKR )

27.30 -0.45 (-1.62%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.760 8.829 8.259 8.269 2,316,385 -0.48(-5.51%)
Sep 29, 2014 8.741 8.918 8.731 8.751 1,220,690 -0.13(-1.44%)
Sep 26, 2014 8.682 8.967 8.662 8.878 1,190,080 +0.26(+2.96%)
Sep 25, 2014 8.888 8.888 8.564 8.623 1,113,565 -0.29(-3.20%)
Sep 24, 2014 8.829 8.947 8.692 8.908 984,856 +0.12(+1.34%)
Sep 23, 2014 9.016 9.134 8.785 8.790 1,599,910 -0.12(-1.32%)
Sep 22, 2014 9.046 9.213 8.878 8.908 1,351,012 -0.21(-2.27%)
Sep 19, 2014 9.272 9.424 9.114 9.114 2,033,483 -0.13(-1.38%)
Sep 18, 2014 9.065 9.331 9.016 9.242 1,299,277 +0.21(+2.34%)
Sep 17, 2014 9.213 9.409 8.987 9.031 1,745,770 -0.21(-2.24%)
Sep 16, 2014 8.967 9.242 8.819 9.237 1,312,838 +0.23(+2.57%)
Sep 15, 2014 9.223 9.232 8.967 9.006 991,728 -0.26(-2.76%)
Sep 12, 2014 9.498 9.567 9.242 9.262 1,112,819 -0.28(-2.89%)
Sep 11, 2014 9.252 9.547 9.232 9.537 1,202,904 +0.19(+2.00%)
Sep 10, 2014 9.596 9.627 9.173 9.350 1,659,914 -0.29(-2.96%)
Sep 09, 2014 9.940 9.940 9.596 9.635 1,255,015 -0.33(-3.35%)
Sep 08, 2014 9.930 10.04 9.891 9.970 1,314,313 +0.00(+0.05%)
Sep 05, 2014 9.714 9.989 9.695 9.965 1,225,899 +0.21(+2.17%)
Sep 04, 2014 10.08 10.25 9.714 9.753 1,748,117 -0.32(-3.22%)
Sep 03, 2014 10.48 10.52 10.01 10.08 1,555,677 -0.36(-3.48%)
Sep 02, 2014 10.24 10.41 10.15 10.44 1,225,854 +0.22(+2.12%)
Aug 29, 2014 10.15 10.23 10.23 10.23 873,770 +0.15(+1.46%)
Aug 28, 2014 10.13 10.16 10.01 10.08 889,547 -0.08(-0.77%)
Aug 27, 2014 10.25 10.27 10.13 10.16 795,161 -0.07(-0.67%)
Aug 26, 2014 10.03 10.29 9.980 10.23 1,692,608 +0.26(+2.56%)
Aug 25, 2014 9.970 10.06 9.911 9.970 1,289,877 +0.04(+0.40%)
Aug 22, 2014 9.793 9.970 9.645 9.930 1,078,768 +0.14(+1.41%)
Aug 21, 2014 9.744 9.852 9.714 9.793 1,171,778 +0.09(+0.91%)
Aug 20, 2014 9.508 9.773 9.498 9.704 1,089,240 +0.18(+1.86%)
Aug 19, 2014 9.508 9.596 9.498 9.527 834,203 +0.05(+0.52%)
Aug 18, 2014 9.272 9.478 9.193 9.478 862,396 +0.27(+2.88%)
Aug 15, 2014 9.252 9.399 9.075 9.213 996,477 +0.04(+0.48%)
Aug 14, 2014 9.154 9.390 9.144 9.168 872,634 +0.00(+0.05%)
Aug 13, 2014 8.996 9.247 8.996 9.164 932,199 +0.19(+2.08%)
Aug 12, 2014 8.996 9.114 8.898 8.977 1,484,822 -0.05(-0.54%)
Aug 11, 2014 8.800 9.075 8.770 9.026 1,520,683 +0.24(+2.68%)
Aug 08, 2014 8.534 8.751 8.451 8.790 1,538,319 +0.26(+3.00%)
Aug 07, 2014 9.006 9.046 8.534 8.534 1,320,645 -0.41(-4.62%)
Aug 06, 2014 8.682 9.016 8.583 8.947 1,540,989 +0.25(+2.82%)
Aug 05, 2014 8.839 8.996 8.672 8.701 1,319,510 -0.22(-2.43%)
Aug 04, 2014 8.937 8.987 8.785 8.918 1,590,824 +0.00(+0.00%)
Aug 01, 2014 8.652 8.982 8.652 8.918 1,728,528 +0.22(+2.49%)
Jul 31, 2014 9.242 9.311 8.701 8.701 2,459,534 -0.70(-7.43%)
Jul 30, 2014 9.331 9.395 9.213 9.399 1,869,574 +0.13(+1.38%)
Jul 29, 2014 9.832 10.17 9.262 9.272 3,658,070 -0.36(-3.78%)
Jul 28, 2014 9.626 9.635 9.439 9.635 3,279,249 +0.01(+0.10%)
Jul 25, 2014 9.960 10.01 9.616 9.626 2,602,171 -0.40(-3.97%)
Jul 24, 2014 10.22 10.28 10.01 10.02 1,471,866 -0.15(-1.50%)
Jul 23, 2014 10.62 10.62 10.12 10.18 1,979,540 -0.44(-4.17%)
Jul 22, 2014 10.70 10.75 10.57 10.62 1,170,967 -0.03(-0.28%)
Jul 21, 2014 10.60 10.71 10.35 10.65 1,507,095 +0.02(+0.19%)
Jul 18, 2014 10.60 10.69 10.44 10.63 1,946,805 +0.06(+0.56%)
Jul 17, 2014 10.69 10.84 10.51 10.57 1,513,502 -0.22(-2.01%)
Jul 16, 2014 10.93 10.96 10.70 10.79 2,400,904 -0.19(-1.70%)
Jul 15, 2014 11.31 11.44 10.95 10.97 1,544,897 -0.28(-2.45%)
Jul 14, 2014 11.07 11.45 11.06 11.25 2,005,980 +0.32(+2.97%)
Jul 11, 2014 10.94 11.05 10.84 10.92 968,038 -0.02(-0.18%)
Jul 10, 2014 10.71 11.10 10.65 10.94 1,613,215 -0.04(-0.36%)
Jul 09, 2014 10.76 10.98 10.74 10.98 2,195,656 +0.27(+2.48%)
Jul 08, 2014 10.94 10.95 10.41 10.72 2,784,734 -0.25(-2.24%)
Jul 07, 2014 10.99 11.16 10.95 10.96 1,635,182 -0.02(-0.18%)
Jul 03, 2014 10.97 10.98 10.98 10.98 817,729 +0.05(+0.45%)
Jul 02, 2014 10.82 11.00 10.82 10.93 1,300,043 +0.12(+1.09%)
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.