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 (%)
Oct 31, 2008 3.550 4.090 3.510 4.060 2,756,107 +0.49(+13.73%)
Oct 30, 2008 3.370 3.730 3.370 3.570 2,676,425 +0.32(+9.85%)
Oct 29, 2008 3.490 3.530 3.050 3.250 4,248,094 -0.25(-7.14%)
Oct 28, 2008 3.420 3.500 3.100 3.500 2,554,115 +0.14(+4.17%)
Oct 27, 2008 3.460 3.660 3.360 3.360 1,384,467 -0.12(-3.45%)
Oct 24, 2008 3.430 3.620 3.340 3.480 2,036,712 -0.17(-4.66%)
Oct 23, 2008 3.980 4.030 3.550 3.650 2,231,229 -0.34(-8.52%)
Oct 22, 2008 4.190 4.290 3.870 3.990 2,374,783 -0.25(-5.90%)
Oct 21, 2008 4.230 4.370 4.130 4.240 1,690,579 +0.01(+0.24%)
Oct 20, 2008 4.180 4.310 4.070 4.230 1,485,014 +0.12(+2.92%)
Oct 17, 2008 4.140 5.270 4.020 4.110 2,521,136 -0.11(-2.61%)
Oct 16, 2008 4.060 4.220 3.770 4.220 2,951,118 +0.18(+4.46%)
Oct 15, 2008 4.580 4.600 4.010 4.040 2,214,554 -0.50(-11.01%)
Oct 14, 2008 4.900 4.910 4.410 4.540 2,148,662 -0.20(-4.22%)
Oct 13, 2008 4.460 4.740 4.260 4.740 2,154,301 +0.47(+11.01%)
Oct 10, 2008 4.350 4.570 3.910 4.270 4,201,673 -0.19(-4.26%)
Oct 09, 2008 4.660 4.900 4.420 4.460 2,502,809 -0.16(-3.46%)
Oct 08, 2008 4.850 5.330 4.470 4.620 3,655,341 -0.25(-5.13%)
Oct 07, 2008 5.510 5.640 4.870 4.870 2,531,861 -0.62(-11.29%)
Oct 06, 2008 5.690 5.690 5.100 5.490 3,042,030 -0.23(-4.02%)
Oct 03, 2008 5.960 6.190 5.700 5.720 1,692,902 -0.16(-2.72%)
Oct 02, 2008 6.230 6.290 5.839 5.880 1,667,278 -0.34(-5.47%)
Oct 01, 2008 6.300 6.390 6.200 6.220 1,459,488 -0.15(-2.35%)
Sep 30, 2008 6.380 6.580 6.200 6.370 2,628,697 +0.06(+0.95%)
Sep 29, 2008 6.910 6.985 6.200 6.310 2,019,613 -0.76(-10.75%)
Sep 26, 2008 6.770 7.100 6.770 7.070 1,898,774 +0.09(+1.29%)
Sep 25, 2008 6.750 7.090 6.750 6.980 2,104,722 +0.23(+3.41%)
Sep 24, 2008 6.540 6.910 6.510 6.750 2,471,822 +0.22(+3.37%)
Sep 23, 2008 6.640 6.770 6.480 6.530 1,957,877 -0.09(-1.36%)
Sep 22, 2008 6.820 6.980 6.620 6.620 1,921,880 -0.34(-4.89%)
Sep 19, 2008 7.110 7.260 6.760 6.960 3,766,249 +0.32(+4.82%)
Sep 18, 2008 6.560 6.730 6.150 6.640 4,213,961 +0.25(+3.91%)
Sep 17, 2008 6.520 6.730 6.240 6.390 3,628,749 -0.28(-4.20%)
Sep 16, 2008 6.480 6.760 6.210 6.670 3,861,721 +0.15(+2.30%)
Sep 15, 2008 6.800 6.880 6.500 6.520 2,207,744 -0.42(-6.05%)
Sep 12, 2008 6.910 7.020 6.720 6.940 1,817,902 +0.00(+0.00%)
Sep 11, 2008 6.880 7.040 6.730 6.940 2,883,535 +0.02(+0.29%)
Sep 10, 2008 6.850 6.980 6.685 6.920 2,800,692 +0.17(+2.52%)
Sep 09, 2008 7.160 7.220 6.640 6.750 4,098,052 -0.39(-5.46%)
Sep 08, 2008 7.390 7.470 7.040 7.140 3,188,448 -0.07(-0.97%)
Sep 05, 2008 7.100 7.280 7.020 7.210 2,162,503 +0.12(+1.69%)
Sep 04, 2008 7.260 7.310 7.060 7.090 2,281,882 -0.24(-3.27%)
Sep 03, 2008 7.430 7.660 7.270 7.330 3,501,681 -0.14(-1.87%)
Sep 02, 2008 7.640 7.730 7.390 7.470 1,812,306 -0.04(-0.53%)
Aug 29, 2008 7.550 7.650 7.390 7.510 1,770,496 -0.11(-1.44%)
Aug 28, 2008 7.750 7.750 7.550 7.620 1,623,157 -0.08(-1.04%)
Aug 27, 2008 7.590 7.810 7.555 7.700 2,301,810 +0.10(+1.32%)
Aug 26, 2008 7.700 7.740 7.370 7.600 4,741,465 -0.15(-1.94%)
Aug 25, 2008 7.850 7.930 7.680 7.750 2,446,162 -0.13(-1.65%)
Aug 22, 2008 7.980 8.030 7.820 7.880 2,590,578 -0.03(-0.38%)
Aug 21, 2008 8.080 8.140 7.890 7.910 2,303,794 -0.28(-3.42%)
Aug 20, 2008 8.390 8.560 8.110 8.190 2,197,110 -0.16(-1.92%)
Aug 19, 2008 8.390 8.510 8.260 8.350 2,437,553 -0.19(-2.22%)
Aug 18, 2008 8.690 8.820 8.400 8.540 2,780,049 -0.23(-2.62%)
Aug 15, 2008 8.880 8.970 8.610 8.770 2,363,068 -0.03(-0.34%)
Aug 14, 2008 8.800 9.070 8.780 8.800 2,185,562 -0.04(-0.45%)
Aug 13, 2008 8.880 9.110 8.645 8.840 2,174,759 -0.07(-0.79%)
Aug 12, 2008 9.130 9.270 8.790 8.910 2,662,265 -0.28(-3.05%)
Aug 11, 2008 8.970 9.540 8.920 9.190 3,110,798 +0.19(+2.11%)
Aug 08, 2008 8.750 9.120 8.600 9.000 1,987,721 +0.21(+2.39%)
Aug 07, 2008 9.080 9.160 8.770 8.790 3,378,634 -0.35(-3.83%)
Aug 06, 2008 8.990 9.192 8.550 9.140 7,702,947 +0.91(+11.06%)
Aug 05, 2008 8.280 8.400 7.790 8.230 5,185,311 +0.14(+1.73%)
Aug 04, 2008 8.280 8.690 8.070 8.090 3,970,164 -0.27(-3.23%)
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.