Amkor Technology (NQ: AMKR )

26.40 -0.79 (-2.91%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.540 5.746 5.540 5.560 2,298,590 +0.06(+1.07%)
Aug 30, 2006 5.422 5.609 5.305 5.501 2,412,388 +0.11(+2.00%)
Aug 29, 2006 5.344 5.638 5.324 5.393 3,048,421 +0.09(+1.66%)
Aug 28, 2006 5.226 5.413 5.226 5.305 1,609,833 +0.11(+2.08%)
Aug 25, 2006 5.060 5.236 5.030 5.197 1,636,662 +0.08(+1.53%)
Aug 24, 2006 5.119 5.197 5.011 5.119 2,702,838 -0.02(-0.38%)
Aug 23, 2006 5.315 5.354 5.060 5.138 4,016,265 -0.17(-3.14%)
Aug 22, 2006 5.246 5.462 5.246 5.305 2,807,796 +0.02(+0.37%)
Aug 21, 2006 5.442 5.452 5.197 5.285 3,216,377 -0.25(-4.60%)
Aug 18, 2006 5.668 5.668 5.354 5.540 4,639,953 -0.12(-2.08%)
Aug 17, 2006 5.442 5.874 5.315 5.658 6,348,791 +0.08(+1.41%)
Aug 16, 2006 5.187 5.736 5.128 5.579 7,248,107 +0.37(+7.16%)
Aug 15, 2006 5.344 5.501 5.099 5.207 7,777,714 -0.34(-6.18%)
Aug 14, 2006 5.550 5.599 5.393 5.550 2,847,663 +0.07(+1.25%)
Aug 11, 2006 5.638 5.648 5.432 5.481 2,187,887 -0.21(-3.62%)
Aug 10, 2006 5.354 5.736 5.354 5.687 5,870,015 +0.27(+5.07%)
Aug 09, 2006 5.697 5.756 5.383 5.413 8,834,066 -0.29(-5.15%)
Aug 08, 2006 5.844 5.923 5.707 5.707 4,109,715 -0.13(-2.18%)
Aug 07, 2006 5.864 5.962 5.775 5.834 4,198,943 -0.10(-1.65%)
Aug 04, 2006 6.148 6.246 5.795 5.932 3,410,971 -0.13(-2.10%)
Aug 03, 2006 5.795 6.089 5.687 6.060 7,125,339 +0.10(+1.64%)
Aug 02, 2006 5.854 6.021 5.825 5.962 2,887,060 +0.10(+1.67%)
Aug 01, 2006 6.070 6.089 5.815 5.864 4,801,079 -0.20(-3.24%)
Jul 31, 2006 6.227 6.246 6.021 6.060 3,803,553 -0.20(-3.13%)
Jul 28, 2006 6.138 6.285 6.079 6.256 4,712,079 +0.13(+2.08%)
Jul 27, 2006 6.678 6.717 5.864 6.128 23,332,734 -1.24(-16.78%)
Jul 26, 2006 6.815 7.648 6.785 7.364 10,743,693 +0.48(+6.98%)
Jul 25, 2006 6.982 7.060 6.825 6.884 5,173,886 +0.10(+1.45%)
Jul 24, 2006 6.658 6.942 6.638 6.785 3,194,516 +0.20(+2.98%)
Jul 21, 2006 6.658 6.766 6.393 6.589 7,814,438 -0.09(-1.32%)
Jul 20, 2006 7.187 7.413 6.658 6.678 5,936,265 -0.57(-7.85%)
Jul 19, 2006 6.864 7.393 6.864 7.246 4,438,959 +0.36(+5.27%)
Jul 18, 2006 7.001 7.178 6.560 6.884 7,208,333 -0.08(-1.13%)
Jul 17, 2006 7.207 7.452 6.933 6.962 3,979,496 -0.30(-4.18%)
Jul 14, 2006 7.286 7.354 6.933 7.266 7,574,891 -0.03(-0.40%)
Jul 13, 2006 7.433 7.678 7.237 7.295 5,445,686 -0.36(-4.74%)
Jul 12, 2006 7.943 8.011 7.570 7.658 3,517,445 -0.39(-4.87%)
Jul 11, 2006 7.933 8.158 7.688 8.050 5,976,456 +0.01(+0.12%)
Jul 10, 2006 8.521 8.688 7.923 8.041 4,432,991 -0.50(-5.86%)
Jul 07, 2006 8.874 8.903 8.413 8.541 4,828,348 -0.38(-4.29%)
Jul 06, 2006 8.992 9.119 8.756 8.923 2,659,597 -0.09(-0.98%)
Jul 05, 2006 9.668 9.668 8.933 9.011 4,803,516 -0.75(-7.64%)
Jul 03, 2006 9.276 9.786 9.250 9.757 1,694,710 +0.48(+5.18%)
Jun 30, 2006 9.080 9.482 9.011 9.276 4,883,971 +0.22(+2.38%)
Jun 29, 2006 8.747 9.139 8.629 9.060 4,220,351 +0.31(+3.59%)
Jun 28, 2006 8.982 9.011 8.511 8.747 3,050,907 -0.19(-2.09%)
Jun 27, 2006 9.100 9.168 8.825 8.933 2,460,530 -0.22(-2.36%)
Jun 26, 2006 8.992 9.207 8.884 9.149 2,109,206 +0.22(+2.41%)
Jun 23, 2006 9.237 9.256 8.835 8.933 2,490,588 -0.30(-3.29%)
Jun 22, 2006 9.266 9.384 9.100 9.237 2,287,343 -0.02(-0.21%)
Jun 21, 2006 8.854 9.306 8.796 9.256 3,573,391 +0.39(+4.42%)
Jun 20, 2006 8.786 9.031 8.707 8.864 2,683,012 +0.02(+0.22%)
Jun 19, 2006 9.002 9.109 8.805 8.845 3,316,584 -0.16(-1.74%)
Jun 16, 2006 9.011 9.237 8.845 9.002 4,610,542 +0.04(+0.44%)
Jun 15, 2006 8.550 9.021 8.482 8.962 3,432,344 +0.55(+6.53%)
Jun 14, 2006 8.129 8.482 8.119 8.413 2,995,582 +0.27(+3.37%)
Jun 13, 2006 8.188 8.384 7.933 8.139 4,226,377 -0.12(-1.43%)
Jun 12, 2006 8.521 8.639 8.207 8.256 3,529,682 -0.28(-3.33%)
Jun 09, 2006 8.854 8.923 8.364 8.541 3,264,651 -0.15(-1.69%)
Jun 08, 2006 8.801 9.051 8.335 8.688 6,964,041 -0.30(-3.38%)
Jun 07, 2006 9.443 9.580 8.972 8.992 3,281,386 -0.37(-3.98%)
Jun 06, 2006 9.207 9.580 9.021 9.364 4,099,856 +0.22(+2.36%)
Jun 05, 2006 9.717 9.943 9.129 9.149 3,473,237 -0.57(-5.85%)
Jun 02, 2006 10.21 10.59 9.659 9.717 4,667,440 -0.29(-2.94%)
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.