Amkor Technology (NQ: AMKR )

22.32 USD -0.10 (-0.45%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.230 6.080 6.080 6.080 689,500 -0.18(-2.88%)
Dec 30, 2015 6.390 6.400 6.250 6.260 525,924 -0.14(-2.19%)
Dec 29, 2015 6.470 6.505 6.390 6.400 519,525 +0.00(+0.00%)
Dec 28, 2015 6.600 6.610 6.300 6.400 469,973 -0.22(-3.32%)
Dec 24, 2015 6.700 6.620 6.620 6.620 218,500 -0.06(-0.90%)
Dec 23, 2015 6.680 6.730 6.550 6.680 646,053 +0.11(+1.67%)
Dec 22, 2015 6.420 6.600 6.270 6.570 796,647 +0.24(+3.79%)
Dec 21, 2015 6.140 6.340 6.130 6.330 748,494 +0.24(+3.94%)
Dec 18, 2015 6.270 6.310 6.040 6.090 946,317 -0.21(-3.33%)
Dec 17, 2015 6.500 6.500 6.300 6.300 578,028 -0.14(-2.17%)
Dec 16, 2015 6.270 6.470 6.240 6.440 869,470 +0.23(+3.70%)
Dec 15, 2015 6.060 6.240 6.022 6.210 812,309 +0.20(+3.33%)
Dec 14, 2015 6.280 6.280 5.984 6.010 953,031 -0.19(-3.06%)
Dec 11, 2015 6.320 6.450 6.180 6.200 954,906 -0.24(-3.73%)
Dec 10, 2015 6.390 6.540 6.370 6.440 603,467 +0.03(+0.47%)
Dec 09, 2015 6.640 6.680 6.340 6.410 858,576 -0.22(-3.32%)
Dec 08, 2015 6.630 6.750 6.500 6.630 905,235 -0.10(-1.49%)
Dec 07, 2015 6.910 6.960 6.680 6.730 1,093,345 -0.20(-2.89%)
Dec 04, 2015 6.850 6.980 6.750 6.930 892,489 +0.08(+1.17%)
Dec 03, 2015 6.980 7.050 6.800 6.850 1,222,585 -0.07(-1.01%)
Dec 02, 2015 6.820 7.010 6.310 6.920 1,427,956 +0.05(+0.73%)
Dec 01, 2015 6.770 6.920 6.700 6.870 1,571,219 +0.07(+1.03%)
Nov 30, 2015 6.690 6.820 6.580 6.800 1,061,050 +0.14(+2.10%)
Nov 27, 2015 6.630 6.675 6.530 6.660 290,874 +0.03(+0.45%)
Nov 25, 2015 6.530 6.630 6.630 6.630 672,400 +0.09(+1.38%)
Nov 24, 2015 6.330 6.550 6.300 6.540 932,420 +0.20(+3.15%)
Nov 23, 2015 6.210 6.380 6.130 6.340 776,016 +0.10(+1.60%)
Nov 20, 2015 6.380 6.410 6.165 6.240 776,864 -0.11(-1.73%)
Nov 19, 2015 6.330 6.440 6.260 6.350 484,175 +0.02(+0.32%)
Nov 18, 2015 6.030 6.340 6.030 6.330 767,171 +0.30(+4.98%)
Nov 17, 2015 6.290 6.310 6.000 6.030 1,505,177 -0.32(-5.04%)
Nov 16, 2015 6.270 6.350 6.130 6.350 733,500 +0.13(+2.09%)
Nov 13, 2015 6.040 6.440 6.020 6.220 923,760 +0.13(+2.13%)
Nov 12, 2015 6.150 6.230 6.060 6.090 496,947 -0.14(-2.25%)
Nov 11, 2015 6.220 6.325 6.205 6.230 467,401 +0.01(+0.16%)
Nov 10, 2015 6.460 6.490 6.160 6.220 1,072,581 -0.28(-4.31%)
Nov 09, 2015 6.670 6.670 6.465 6.500 673,668 -0.17(-2.55%)
Nov 06, 2015 6.470 6.710 6.470 6.670 960,401 +0.18(+2.77%)
Nov 05, 2015 6.480 6.580 6.390 6.490 984,439 +0.02(+0.31%)
Nov 04, 2015 6.550 6.630 6.280 6.470 1,056,111 -0.04(-0.61%)
Nov 03, 2015 6.320 6.580 6.320 6.510 1,288,697 +0.18(+2.84%)
Nov 02, 2015 6.230 6.450 6.080 6.330 1,245,125 +0.11(+1.77%)
Oct 30, 2015 6.240 6.330 6.120 6.220 1,230,990 +0.03(+0.48%)
Oct 29, 2015 6.330 6.380 6.140 6.190 968,963 -0.22(-3.43%)
Oct 28, 2015 6.290 6.500 6.220 6.410 1,836,373 +0.15(+2.40%)
Oct 27, 2015 5.400 6.470 5.350 6.260 6,117,192 +0.61(+10.80%)
Oct 26, 2015 5.720 5.780 5.570 5.650 1,452,905 -0.10(-1.74%)
Oct 23, 2015 5.580 5.930 5.580 5.750 1,361,334 +0.20(+3.60%)
Oct 22, 2015 5.500 5.580 5.450 5.550 1,120,071 +0.13(+2.40%)
Oct 21, 2015 5.380 5.490 5.310 5.420 1,035,866 +0.09(+1.69%)
Oct 20, 2015 5.170 5.400 5.170 5.330 1,191,625 +0.12(+2.30%)
Oct 19, 2015 5.250 5.290 5.080 5.210 1,684,473 -0.08(-1.51%)
Oct 16, 2015 5.370 5.370 5.200 5.290 1,056,971 -0.05(-0.94%)
Oct 15, 2015 5.110 5.400 5.100 5.340 1,755,616 +0.23(+4.50%)
Oct 14, 2015 4.770 5.130 4.750 5.110 1,075,818 +0.33(+6.90%)
Oct 13, 2015 4.900 4.970 4.780 4.780 726,130 -0.13(-2.65%)
Oct 12, 2015 5.140 5.150 4.900 4.910 1,037,643 -0.21(-4.10%)
Oct 09, 2015 5.040 5.220 5.015 5.120 1,500,255 +0.11(+2.20%)
Oct 08, 2015 4.920 5.030 4.874 5.010 1,171,241 +0.06(+1.21%)
Oct 07, 2015 4.910 5.075 4.870 4.950 1,016,248 +0.09(+1.85%)
Oct 06, 2015 4.750 4.900 4.670 4.860 1,491,617 +0.12(+2.53%)
Oct 05, 2015 4.590 4.780 4.590 4.740 1,198,760 +0.16(+3.49%)
Oct 02, 2015 4.390 4.590 4.355 4.580 1,039,749 +0.14(+3.15%)
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.