Amkor Technology (NQ: AMKR )

25.58 USD -0.32 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.910 8.980 8.400 8.410 2,277,493 -0.49(-5.51%)
Sep 29, 2014 8.890 9.070 8.880 8.900 1,200,195 -0.13(-1.44%)
Sep 26, 2014 8.830 9.120 8.810 9.030 1,170,099 +0.26(+2.96%)
Sep 25, 2014 9.040 9.040 8.710 8.770 1,094,868 -0.29(-3.20%)
Sep 24, 2014 8.980 9.100 8.840 9.060 968,321 +0.12(+1.34%)
Sep 23, 2014 9.170 9.290 8.935 8.940 1,573,048 -0.12(-1.32%)
Sep 22, 2014 9.200 9.370 9.030 9.060 1,328,329 -0.21(-2.27%)
Sep 19, 2014 9.430 9.585 9.270 9.270 1,999,341 -0.13(-1.38%)
Sep 18, 2014 9.220 9.490 9.170 9.400 1,277,462 +0.21(+2.34%)
Sep 17, 2014 9.370 9.570 9.140 9.185 1,716,459 -0.21(-2.24%)
Sep 16, 2014 9.120 9.400 8.970 9.395 1,290,796 +0.23(+2.57%)
Sep 15, 2014 9.380 9.390 9.120 9.160 975,077 -0.26(-2.76%)
Sep 12, 2014 9.660 9.730 9.400 9.420 1,094,135 -0.28(-2.89%)
Sep 11, 2014 9.410 9.710 9.390 9.700 1,182,707 +0.19(+2.00%)
Sep 10, 2014 9.760 9.791 9.330 9.510 1,632,044 -0.29(-2.96%)
Sep 09, 2014 10.11 10.11 9.760 9.800 1,233,943 -0.34(-3.35%)
Sep 08, 2014 10.10 10.21 10.06 10.14 1,292,246 +0.01(+0.05%)
Sep 05, 2014 9.880 10.16 9.861 10.13 1,205,316 +0.21(+2.17%)
Sep 04, 2014 10.25 10.43 9.880 9.920 1,718,766 -0.33(-3.22%)
Sep 03, 2014 10.66 10.70 10.18 10.25 1,529,557 -0.37(-3.48%)
Sep 02, 2014 10.41 10.59 10.32 10.62 1,205,272 +0.22(+2.12%)
Aug 29, 2014 10.32 10.40 10.40 10.40 859,100 +0.15(+1.46%)
Aug 28, 2014 10.30 10.33 10.18 10.25 874,612 -0.08(-0.77%)
Aug 27, 2014 10.43 10.45 10.30 10.33 781,811 -0.07(-0.67%)
Aug 26, 2014 10.20 10.47 10.15 10.40 1,664,189 +0.26(+2.56%)
Aug 25, 2014 10.14 10.23 10.08 10.14 1,268,220 +0.04(+0.40%)
Aug 22, 2014 9.960 10.14 9.810 10.10 1,060,656 +0.14(+1.41%)
Aug 21, 2014 9.910 10.02 9.880 9.960 1,152,104 +0.09(+0.91%)
Aug 20, 2014 9.670 9.940 9.660 9.870 1,070,952 +0.18(+1.86%)
Aug 19, 2014 9.670 9.760 9.660 9.690 820,197 +0.05(+0.52%)
Aug 18, 2014 9.430 9.640 9.350 9.640 847,917 +0.27(+2.88%)
Aug 15, 2014 9.410 9.560 9.230 9.370 979,746 +0.04(+0.48%)
Aug 14, 2014 9.310 9.550 9.300 9.325 857,983 +0.00(+0.05%)
Aug 13, 2014 9.150 9.405 9.150 9.320 916,548 +0.19(+2.08%)
Aug 12, 2014 9.150 9.270 9.050 9.130 1,459,892 -0.05(-0.54%)
Aug 11, 2014 8.950 9.230 8.920 9.180 1,495,151 +0.24(+2.68%)
Aug 08, 2014 8.680 8.900 8.595 8.940 1,512,491 +0.26(+3.00%)
Aug 07, 2014 9.160 9.200 8.680 8.680 1,298,472 -0.42(-4.62%)
Aug 06, 2014 8.830 9.170 8.730 9.100 1,515,116 +0.25(+2.82%)
Aug 05, 2014 8.990 9.150 8.820 8.850 1,297,356 -0.22(-2.43%)
Aug 04, 2014 9.090 9.140 8.935 9.070 1,564,114 +0.00(+0.00%)
Aug 01, 2014 8.800 9.135 8.800 9.070 1,699,506 +0.22(+2.49%)
Jul 31, 2014 9.400 9.470 8.850 8.850 2,418,238 -0.71(-7.43%)
Jul 30, 2014 9.490 9.555 9.370 9.560 1,838,184 +0.13(+1.38%)
Jul 29, 2014 10.00 10.34 9.420 9.430 3,596,651 -0.37(-3.78%)
Jul 28, 2014 9.790 9.800 9.600 9.800 3,224,190 +0.01(+0.10%)
Jul 25, 2014 10.13 10.18 9.780 9.790 2,558,480 -0.41(-3.97%)
Jul 24, 2014 10.39 10.46 10.18 10.20 1,447,153 -0.15(-1.50%)
Jul 23, 2014 10.80 10.80 10.29 10.35 1,946,304 -0.45(-4.17%)
Jul 22, 2014 10.88 10.93 10.75 10.80 1,151,307 -0.03(-0.28%)
Jul 21, 2014 10.78 10.89 10.53 10.83 1,481,791 +0.02(+0.19%)
Jul 18, 2014 10.78 10.87 10.62 10.81 1,914,118 +0.06(+0.56%)
Jul 17, 2014 10.87 11.03 10.69 10.75 1,488,090 -0.22(-2.01%)
Jul 16, 2014 11.12 11.15 10.88 10.97 2,360,593 -0.19(-1.70%)
Jul 15, 2014 11.50 11.64 11.14 11.16 1,518,958 -0.28(-2.45%)
Jul 14, 2014 11.26 11.65 11.25 11.44 1,972,300 +0.33(+2.97%)
Jul 11, 2014 11.13 11.24 11.02 11.11 951,785 -0.02(-0.18%)
Jul 10, 2014 10.89 11.29 10.83 11.13 1,586,129 -0.04(-0.36%)
Jul 09, 2014 10.94 11.17 10.92 11.17 2,158,791 +0.27(+2.48%)
Jul 08, 2014 11.13 11.14 10.59 10.90 2,737,978 -0.25(-2.24%)
Jul 07, 2014 11.18 11.35 11.14 11.15 1,607,727 -0.02(-0.18%)
Jul 03, 2014 11.16 11.17 11.17 11.17 804,000 +0.05(+0.45%)
Jul 02, 2014 11.00 11.19 11.00 11.12 1,278,215 +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.