Amkor Technology (NQ: AMKR )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.504 6.533 6.166 6.340 2,530,925 -0.16(-2.52%)
Sep 29, 2010 6.185 6.562 6.127 6.504 4,459,610 +0.27(+4.33%)
Sep 28, 2010 6.166 6.311 6.041 6.234 1,880,031 +0.04(+0.62%)
Sep 27, 2010 6.292 6.292 6.089 6.195 1,751,754 -0.10(-1.57%)
Sep 24, 2010 5.886 6.311 5.838 6.294 2,929,511 +0.53(+9.25%)
Sep 23, 2010 5.751 5.983 5.684 5.761 1,423,955 -0.03(-0.50%)
Sep 22, 2010 5.877 5.983 5.722 5.790 1,320,931 -0.15(-2.60%)
Sep 21, 2010 6.002 6.070 5.886 5.944 1,865,001 -0.09(-1.44%)
Sep 20, 2010 5.886 6.031 5.799 6.031 1,677,716 +0.15(+2.63%)
Sep 17, 2010 5.925 5.954 5.790 5.877 2,860,188 +0.10(+1.67%)
Sep 15, 2010 5.809 5.934 5.741 5.780 3,747,818 +0.06(+1.01%)
Sep 14, 2010 5.693 5.934 5.587 5.722 3,410,256 -0.03(-0.50%)
Sep 13, 2010 5.269 5.770 5.269 5.751 4,139,399 +0.55(+10.58%)
Sep 10, 2010 5.278 5.346 5.114 5.201 1,233,646 -0.07(-1.28%)
Sep 09, 2010 5.336 5.356 5.191 5.269 1,997,597 +0.01(+0.18%)
Sep 08, 2010 5.240 5.278 5.105 5.259 1,795,389 +0.05(+0.93%)
Sep 07, 2010 5.558 5.618 5.134 5.211 3,410,574 -0.41(-7.22%)
Sep 03, 2010 5.336 5.664 5.336 5.616 3,715,824 +0.40(+7.58%)
Sep 02, 2010 5.066 5.240 5.066 5.220 1,637,758 +0.16(+3.24%)
Sep 01, 2010 4.998 5.124 4.950 5.056 2,066,477 +0.15(+3.15%)
Aug 31, 2010 4.979 5.163 4.873 4.902 2,651,182 -0.13(-2.50%)
Aug 30, 2010 5.288 5.327 5.018 5.027 2,005,503 -0.32(-5.96%)
Aug 27, 2010 5.105 5.356 4.950 5.346 2,985,245 +0.28(+5.52%)
Aug 26, 2010 5.336 5.360 5.027 5.066 3,522,952 -0.22(-4.20%)
Aug 25, 2010 5.191 5.317 5.085 5.288 1,664,149 +0.07(+1.29%)
Aug 24, 2010 5.307 5.404 5.172 5.220 3,083,405 -0.19(-3.57%)
Aug 23, 2010 5.462 5.568 5.394 5.413 2,363,006 +0.02(+0.36%)
Aug 20, 2010 5.172 5.462 5.172 5.394 3,196,465 +0.12(+2.19%)
Aug 19, 2010 5.384 5.491 5.278 5.278 1,435,535 -0.13(-2.32%)
Aug 18, 2010 5.211 5.481 5.163 5.404 3,705,319 +0.19(+3.70%)
Aug 17, 2010 5.211 5.404 5.191 5.211 1,898,059 +0.07(+1.31%)
Aug 16, 2010 5.172 5.288 5.100 5.143 1,960,431 -0.08(-1.48%)
Aug 13, 2010 5.249 5.307 5.191 5.220 2,722,774 -0.01(-0.18%)
Aug 12, 2010 5.134 5.317 5.008 5.230 4,667,522 +0.05(+0.88%)
Aug 11, 2010 5.346 5.404 5.172 5.184 3,788,359 -0.34(-6.08%)
Aug 10, 2010 5.684 5.693 5.442 5.520 3,181,179 -0.28(-4.83%)
Aug 09, 2010 5.886 5.896 5.693 5.799 2,135,540 -0.02(-0.33%)
Aug 06, 2010 5.828 5.925 5.664 5.819 2,703,372 -0.09(-1.47%)
Aug 05, 2010 5.828 6.089 5.828 5.906 4,459,635 +0.29(+5.15%)
Aug 04, 2010 5.626 5.848 5.587 5.616 3,839,960 +0.02(+0.34%)
Aug 03, 2010 5.548 5.679 5.442 5.597 2,071,538 -0.01(-0.17%)
Aug 02, 2010 5.703 5.761 5.520 5.606 1,924,167 +0.04(+0.69%)
Jul 30, 2010 5.452 5.587 5.356 5.568 2,380,880 -0.03(-0.52%)
Jul 29, 2010 5.780 5.780 5.462 5.597 2,069,582 -0.02(-0.34%)
Jul 28, 2010 5.809 5.877 5.558 5.616 1,615,871 -0.19(-3.32%)
Jul 27, 2010 5.925 5.934 5.751 5.809 1,965,068 -0.06(-0.99%)
Jul 26, 2010 5.741 5.934 5.645 5.867 2,244,683 +0.17(+3.05%)
Jul 23, 2010 5.500 5.722 5.346 5.693 5,391,619 +0.14(+2.43%)
Jul 22, 2010 5.288 5.568 5.278 5.558 3,239,382 +0.39(+7.46%)
Jul 21, 2010 5.394 5.413 5.143 5.172 1,730,677 -0.15(-2.90%)
Jul 20, 2010 5.172 5.351 5.076 5.327 2,329,913 +0.04(+0.73%)
Jul 19, 2010 5.278 5.346 5.163 5.288 3,369,415 +0.02(+0.37%)
Jul 16, 2010 5.597 5.606 5.249 5.269 2,246,456 -0.37(-6.51%)
Jul 15, 2010 5.741 5.780 5.491 5.635 2,235,558 -0.12(-2.01%)
Jul 14, 2010 5.751 5.867 5.597 5.751 3,806,759 +0.07(+1.19%)
Jul 13, 2010 5.548 5.722 5.537 5.684 1,956,371 +0.19(+3.51%)
Jul 12, 2010 5.442 5.500 5.259 5.491 2,771,442 +0.04(+0.71%)
Jul 09, 2010 5.327 5.452 5.317 5.452 1,619,716 +0.12(+2.17%)
Jul 08, 2010 5.346 5.433 5.191 5.336 2,509,886 +0.08(+1.47%)
Jul 07, 2010 5.047 5.278 5.027 5.259 2,890,628 +0.25(+5.01%)
Jul 06, 2010 5.230 5.317 4.965 5.008 2,745,775 -0.07(-1.33%)
Jul 02, 2010 5.298 5.298 4.941 5.076 2,493,185 -0.18(-3.49%)
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.