Amkor Technology (NQ: AMKR )

25.88 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.080 4.240 4.070 4.240 436,232 +0.14(+3.41%)
Dec 28, 2012 4.090 4.150 4.060 4.100 281,753 -0.03(-0.73%)
Dec 27, 2012 4.140 4.190 4.000 4.130 524,614 +0.00(+0.00%)
Dec 26, 2012 4.190 4.260 4.120 4.130 580,829 -0.06(-1.43%)
Dec 24, 2012 4.270 4.410 4.160 4.190 163,818 -0.09(-2.10%)
Dec 21, 2012 4.350 4.350 4.150 4.280 1,047,344 -0.09(-2.07%)
Dec 20, 2012 4.380 4.420 4.350 4.370 547,892 -0.01(-0.22%)
Dec 19, 2012 4.290 4.390 4.290 4.380 1,096,020 +0.08(+1.86%)
Dec 18, 2012 4.110 4.300 4.110 4.300 370,564 +0.19(+4.62%)
Dec 17, 2012 4.190 4.260 4.080 4.110 516,813 -0.06(-1.44%)
Dec 14, 2012 4.190 4.250 4.150 4.170 250,586 -0.03(-0.71%)
Dec 13, 2012 4.240 4.270 4.160 4.200 332,206 -0.05(-1.18%)
Dec 12, 2012 4.280 4.320 4.240 4.250 343,342 +0.00(+0.00%)
Dec 11, 2012 4.340 4.370 4.240 4.250 746,785 -0.07(-1.62%)
Dec 10, 2012 4.300 4.350 4.260 4.320 300,788 +0.03(+0.70%)
Dec 07, 2012 4.370 4.370 4.220 4.290 505,260 -0.07(-1.61%)
Dec 06, 2012 4.290 4.390 4.275 4.360 437,681 +0.00(+0.00%)
Dec 05, 2012 4.370 4.390 4.250 4.360 300,268 +0.04(+0.93%)
Dec 04, 2012 4.320 4.400 4.295 4.320 607,223 +0.09(+2.13%)
Nov 30, 2012 4.150 4.250 4.120 4.230 1,142,242 +0.10(+2.42%)
Nov 29, 2012 4.080 4.160 4.050 4.130 525,165 +0.09(+2.23%)
Nov 28, 2012 4.060 4.090 3.950 4.040 673,028 -0.05(-1.22%)
Nov 27, 2012 4.090 4.240 4.070 4.090 562,767 -0.03(-0.61%)
Nov 26, 2012 4.110 4.210 4.090 4.115 378,821 +0.00(+0.12%)
Nov 23, 2012 4.050 4.150 4.020 4.110 201,702 +0.09(+2.24%)
Nov 21, 2012 3.900 4.030 3.900 4.020 392,697 +0.12(+3.08%)
Nov 20, 2012 3.870 3.910 3.780 3.900 947,537 +0.07(+1.83%)
Nov 19, 2012 3.840 3.960 3.790 3.830 902,758 +0.02(+0.52%)
Nov 16, 2012 3.880 3.880 3.650 3.810 1,278,163 -0.10(-2.56%)
Nov 15, 2012 3.960 4.050 3.880 3.910 601,393 -0.06(-1.64%)
Nov 14, 2012 4.060 4.080 3.960 3.975 477,453 -0.08(-2.09%)
Nov 13, 2012 4.100 4.120 4.050 4.060 241,929 -0.06(-1.46%)
Nov 12, 2012 4.160 4.160 4.050 4.120 299,432 -0.01(-0.24%)
Nov 09, 2012 4.100 4.270 4.100 4.130 332,390 +0.02(+0.49%)
Nov 08, 2012 4.190 4.215 4.110 4.110 475,652 -0.09(-2.14%)
Nov 07, 2012 4.360 4.360 4.180 4.200 472,808 -0.22(-4.98%)
Nov 06, 2012 4.370 4.450 4.325 4.420 412,925 +0.09(+2.08%)
Nov 05, 2012 4.320 4.390 4.250 4.330 511,959 -0.01(-0.23%)
Nov 02, 2012 4.420 4.450 4.320 4.340 393,988 -0.09(-2.03%)
Nov 01, 2012 4.320 4.490 4.270 4.430 822,611 +0.11(+2.55%)
Oct 31, 2012 4.100 4.320 4.090 4.320 676,929 +0.27(+6.67%)
Oct 26, 2012 4.130 4.050 4.050 4.050 2,164,800 -0.10(-2.41%)
Oct 25, 2012 4.290 4.330 4.140 4.150 404,222 -0.11(-2.58%)
Oct 24, 2012 4.260 4.280 4.210 4.260 310,619 +0.02(+0.47%)
Oct 23, 2012 4.200 4.260 4.150 4.240 607,946 -0.02(-0.47%)
Oct 19, 2012 4.350 4.350 4.200 4.260 717,707 -0.13(-2.96%)
Oct 18, 2012 4.420 4.450 4.330 4.390 385,618 +0.00(+0.00%)
Oct 17, 2012 4.440 4.500 4.370 4.390 349,864 -0.05(-1.13%)
Oct 16, 2012 4.270 4.440 4.270 4.440 386,221 +0.20(+4.72%)
Oct 15, 2012 4.220 4.250 4.150 4.240 311,824 +0.03(+0.71%)
Oct 12, 2012 4.280 4.280 4.200 4.210 238,805 -0.06(-1.41%)
Oct 11, 2012 4.310 4.340 4.260 4.270 343,693 -0.01(-0.23%)
Oct 10, 2012 4.350 4.450 4.240 4.280 605,472 -0.08(-1.83%)
Oct 09, 2012 4.410 4.450 4.320 4.360 449,871 -0.06(-1.36%)
Oct 08, 2012 4.400 4.440 4.370 4.420 294,668 -0.02(-0.45%)
Oct 05, 2012 4.500 4.580 4.430 4.440 232,910 -0.04(-0.89%)
Oct 04, 2012 4.500 4.534 4.430 4.480 326,099 -0.02(-0.44%)
Oct 03, 2012 4.540 4.600 4.490 4.500 294,704 -0.04(-0.88%)
Oct 02, 2012 4.430 4.600 4.430 4.540 696,027 +0.12(+2.71%)
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.