Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.330 7.410 7.280 7.410 477,199 +0.06(+0.82%)
Dec 30, 2010 7.410 7.450 7.340 7.350 518,384 -0.04(-0.54%)
Dec 29, 2010 7.440 7.461 7.340 7.390 804,093 -0.05(-0.67%)
Dec 28, 2010 7.550 7.550 7.440 7.440 1,358,520 -0.11(-1.46%)
Dec 27, 2010 7.370 7.550 7.300 7.550 791,810 +0.16(+2.17%)
Dec 23, 2010 7.400 7.420 7.330 7.390 552,165 -0.02(-0.27%)
Dec 22, 2010 7.470 7.480 7.330 7.410 796,753 -0.07(-0.94%)
Dec 21, 2010 7.500 7.577 7.470 7.480 611,436 +0.00(+0.00%)
Dec 20, 2010 7.560 7.570 7.440 7.480 1,909,067 -0.03(-0.40%)
Dec 17, 2010 7.510 7.570 7.470 7.510 1,131,621 +0.03(+0.40%)
Dec 16, 2010 7.290 7.510 7.290 7.480 977,188 +0.19(+2.61%)
Dec 15, 2010 7.350 7.400 7.250 7.290 1,310,652 -0.08(-1.09%)
Dec 14, 2010 7.580 7.610 7.350 7.370 1,290,309 -0.20(-2.64%)
Dec 13, 2010 7.760 7.760 7.570 7.570 1,155,378 -0.17(-2.20%)
Dec 10, 2010 7.660 7.780 7.550 7.740 1,150,992 +0.12(+1.57%)
Dec 09, 2010 7.500 7.680 7.470 7.620 3,333,008 +0.14(+1.87%)
Dec 08, 2010 7.440 7.520 7.350 7.480 1,947,078 +0.07(+0.94%)
Dec 07, 2010 7.470 7.530 7.400 7.410 1,573,674 +0.02(+0.27%)
Dec 06, 2010 7.410 7.460 7.270 7.390 1,049,594 -0.06(-0.77%)
Dec 03, 2010 7.110 7.475 7.070 7.447 2,089,183 +0.22(+3.01%)
Dec 02, 2010 7.010 7.290 7.000 7.230 1,634,950 +0.20(+2.84%)
Dec 01, 2010 7.090 7.200 7.000 7.030 1,746,951 +0.07(+1.01%)
Nov 30, 2010 7.010 7.040 6.895 6.960 1,829,660 -0.14(-1.97%)
Nov 29, 2010 7.070 7.200 7.010 7.100 1,336,284 -0.04(-0.56%)
Nov 26, 2010 7.040 7.250 7.010 7.140 1,699,352 +0.02(+0.28%)
Nov 24, 2010 6.890 7.120 7.120 7.120 2,722,674 +0.32(+4.71%)
Nov 23, 2010 6.770 6.810 6.650 6.800 2,296,598 -0.06(-0.87%)
Nov 22, 2010 6.760 6.920 6.640 6.860 3,889,344 +0.39(+6.03%)
Nov 19, 2010 6.420 6.480 6.360 6.470 948,637 +0.06(+0.94%)
Nov 18, 2010 6.460 6.520 6.400 6.410 1,356,263 +0.08(+1.26%)
Nov 17, 2010 6.200 6.370 6.130 6.330 1,593,724 +0.17(+2.76%)
Nov 16, 2010 6.230 6.280 6.060 6.160 2,414,125 -0.07(-1.12%)
Nov 15, 2010 6.360 6.450 6.230 6.230 1,426,290 -0.11(-1.74%)
Nov 12, 2010 6.500 6.610 6.290 6.340 2,430,800 -0.24(-3.65%)
Nov 11, 2010 6.770 6.795 6.550 6.580 2,893,538 -0.32(-4.67%)
Nov 10, 2010 6.870 6.935 6.730 6.902 1,946,738 +0.03(+0.47%)
Nov 09, 2010 6.890 7.020 6.800 6.870 2,674,224 +0.03(+0.44%)
Nov 08, 2010 6.700 7.080 6.690 6.840 3,124,084 +0.05(+0.74%)
Nov 05, 2010 6.440 6.820 6.380 6.790 6,883,942 -0.59(-7.99%)
Nov 04, 2010 7.220 7.440 7.220 7.380 3,172,037 +0.18(+2.50%)
Nov 03, 2010 7.100 7.220 7.010 7.200 1,934,822 +0.09(+1.27%)
Nov 02, 2010 7.090 7.200 7.080 7.110 1,899,905 +0.08(+1.14%)
Nov 01, 2010 7.210 7.290 7.000 7.030 1,461,297 -0.20(-2.77%)
Oct 29, 2010 7.090 7.250 7.040 7.230 1,256,104 +0.08(+1.12%)
Oct 28, 2010 7.180 7.180 6.950 7.150 1,703,045 +0.03(+0.42%)
Oct 27, 2010 6.970 7.160 6.900 7.120 1,346,266 +0.17(+2.45%)
Oct 25, 2010 6.820 7.000 6.780 6.950 1,929,590 +0.18(+2.66%)
Oct 22, 2010 6.700 6.770 6.580 6.770 849,379 +0.11(+1.65%)
Oct 21, 2010 6.750 6.810 6.580 6.660 999,537 -0.05(-0.75%)
Oct 20, 2010 6.730 6.810 6.660 6.710 1,098,680 +0.03(+0.45%)
Oct 19, 2010 6.740 6.880 6.620 6.680 1,755,869 -0.18(-2.62%)
Oct 18, 2010 6.910 6.960 6.820 6.860 912,952 -0.05(-0.72%)
Oct 15, 2010 6.920 6.980 6.790 6.910 1,990,346 +0.07(+1.02%)
Oct 14, 2010 6.890 6.970 6.780 6.840 1,901,034 -0.03(-0.44%)
Oct 13, 2010 6.740 6.990 6.730 6.870 2,212,733 +0.19(+2.84%)
Oct 12, 2010 6.710 6.750 6.590 6.680 2,659,699 -0.07(-1.04%)
Oct 11, 2010 6.700 6.840 6.670 6.750 2,197,582 +0.03(+0.45%)
Oct 08, 2010 6.870 6.900 6.580 6.720 3,495,037 -0.24(-3.45%)
Oct 07, 2010 6.890 7.070 6.790 6.960 2,028,936 +0.13(+1.90%)
Oct 06, 2010 6.920 6.950 6.750 6.830 1,947,216 -0.09(-1.30%)
Oct 05, 2010 6.620 7.020 6.500 6.920 5,802,465 +0.41(+6.30%)
Oct 04, 2010 6.660 6.670 6.360 6.510 2,374,670 -0.16(-2.40%)
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.