Amkor Technology (NQ: AMKR )

26.71 USD +0.07 (+0.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.730 8.890 8.490 8.530 1,148,892 -0.26(-2.96%)
Dec 28, 2007 9.010 9.140 8.750 8.790 1,044,327 +0.00(+0.00%)
Dec 27, 2007 9.130 9.240 8.710 8.790 976,206 -0.37(-4.04%)
Dec 26, 2007 8.910 9.240 8.910 9.160 1,066,242 +0.18(+2.00%)
Dec 24, 2007 8.850 9.020 8.720 8.980 495,890 +0.14(+1.58%)
Dec 21, 2007 8.890 9.015 8.660 8.840 2,420,782 +0.10(+1.14%)
Dec 20, 2007 8.490 8.770 8.460 8.740 2,072,860 +0.38(+4.55%)
Dec 19, 2007 8.180 8.460 8.010 8.360 2,755,346 +0.18(+2.20%)
Dec 18, 2007 8.500 8.500 7.930 8.180 3,470,933 -0.22(-2.62%)
Dec 17, 2007 8.630 8.770 8.400 8.400 1,417,737 -0.27(-3.11%)
Dec 14, 2007 8.540 8.800 8.540 8.670 1,354,408 -0.01(-0.12%)
Dec 13, 2007 8.540 8.870 8.480 8.680 1,425,410 -0.04(-0.46%)
Dec 12, 2007 8.730 8.980 8.530 8.720 2,995,577 +0.23(+2.71%)
Dec 11, 2007 9.040 9.130 8.480 8.490 2,004,547 -0.49(-5.46%)
Dec 10, 2007 8.850 9.060 8.760 8.980 1,295,369 +0.17(+1.93%)
Dec 07, 2007 8.720 8.930 8.470 8.810 2,329,797 +0.09(+1.03%)
Dec 06, 2007 8.510 8.720 8.300 8.720 2,795,311 +0.22(+2.59%)
Dec 05, 2007 8.380 8.620 8.300 8.500 1,800,150 +0.26(+3.16%)
Dec 04, 2007 8.050 8.320 7.990 8.240 2,316,179 +0.14(+1.73%)
Dec 03, 2007 8.240 8.350 8.090 8.100 1,505,855 -0.14(-1.70%)
Nov 30, 2007 8.400 8.400 8.010 8.240 1,942,755 +0.12(+1.48%)
Nov 29, 2007 8.320 8.480 8.060 8.120 1,998,103 -0.25(-2.99%)
Nov 28, 2007 8.230 8.570 8.060 8.370 2,653,913 +0.31(+3.85%)
Nov 27, 2007 7.800 8.160 7.760 8.060 2,279,633 +0.28(+3.60%)
Nov 26, 2007 7.920 8.110 7.750 7.780 1,925,209 -0.16(-2.02%)
Nov 23, 2007 7.830 8.060 7.810 7.940 478,573 +0.22(+2.85%)
Nov 21, 2007 7.710 7.870 7.600 7.720 2,081,937 -0.12(-1.53%)
Nov 20, 2007 8.190 8.290 7.690 7.840 3,139,085 -0.32(-3.92%)
Nov 19, 2007 8.620 8.630 8.111 8.160 3,091,943 -0.54(-6.21%)
Nov 16, 2007 8.810 8.840 8.510 8.700 3,037,276 +0.02(+0.23%)
Nov 15, 2007 8.630 9.010 8.550 8.680 2,236,748 -0.08(-0.91%)
Nov 14, 2007 8.460 8.990 8.420 8.760 2,574,551 +0.34(+4.04%)
Nov 13, 2007 8.570 8.780 8.420 8.420 3,553,057 -0.13(-1.52%)
Nov 12, 2007 8.950 8.950 8.460 8.550 3,474,230 -0.38(-4.26%)
Nov 09, 2007 8.920 9.140 8.800 8.930 4,438,566 -0.13(-1.43%)
Nov 08, 2007 9.360 9.590 8.370 9.060 9,683,394 -1.35(-12.97%)
Nov 07, 2007 10.35 10.75 10.11 10.41 3,123,089 -0.08(-0.76%)
Nov 06, 2007 10.75 10.92 10.36 10.49 3,516,940 -0.16(-1.50%)
Nov 05, 2007 10.97 11.26 10.65 10.65 3,415,024 -0.49(-4.40%)
Nov 02, 2007 11.08 11.28 10.76 11.14 1,736,279 +0.20(+1.83%)
Nov 01, 2007 11.20 11.33 10.71 10.94 2,413,625 -0.39(-3.44%)
Oct 31, 2007 11.56 11.64 10.95 11.33 2,775,764 -0.01(-0.09%)
Oct 30, 2007 11.30 11.67 11.30 11.34 1,725,335 +0.04(+0.35%)
Oct 29, 2007 11.02 11.42 11.01 11.30 1,824,087 +0.32(+2.91%)
Oct 26, 2007 10.86 11.00 10.71 10.98 1,258,511 +0.22(+2.04%)
Oct 25, 2007 10.87 11.00 10.44 10.76 2,085,295 -0.11(-1.01%)
Oct 24, 2007 11.03 11.13 10.46 10.87 2,842,152 -0.26(-2.34%)
Oct 23, 2007 11.05 11.18 10.75 11.13 2,126,881 +0.23(+2.11%)
Oct 22, 2007 11.26 11.26 10.54 10.90 4,086,300 -0.46(-4.05%)
Oct 19, 2007 12.12 12.12 11.33 11.36 2,222,570 -0.76(-6.27%)
Oct 18, 2007 11.86 12.27 11.81 12.12 1,686,720 +0.21(+1.76%)
Oct 17, 2007 11.98 12.03 11.65 11.91 1,370,560 +0.20(+1.71%)
Oct 16, 2007 11.60 11.87 11.50 11.71 1,193,546 +0.09(+0.77%)
Oct 15, 2007 11.84 11.88 11.43 11.62 1,155,071 -0.22(-1.86%)
Oct 12, 2007 11.46 11.95 11.39 11.84 1,483,782 +0.36(+3.14%)
Oct 11, 2007 11.85 11.94 11.26 11.48 2,257,095 -0.26(-2.21%)
Oct 10, 2007 12.00 12.13 11.54 11.74 1,871,508 -0.33(-2.73%)
Oct 09, 2007 12.16 12.25 11.88 12.07 1,246,465 -0.03(-0.25%)
Oct 08, 2007 12.24 12.39 11.90 12.10 1,135,268 -0.17(-1.39%)
Oct 05, 2007 12.01 12.48 11.95 12.27 2,201,086 +0.44(+3.72%)
Oct 04, 2007 11.83 12.00 11.70 11.83 1,517,673 +0.02(+0.17%)
Oct 03, 2007 11.77 12.05 11.66 11.81 1,902,669 -0.05(-0.42%)
Oct 02, 2007 11.73 11.92 11.69 11.86 1,213,206 +0.12(+1.02%)
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.