Amkor Technology (NQ: AMKR )

30.42 -0.60 (-1.93%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.195 4.359 4.147 4.330 1,801,796 +0.19(+4.66%)
Sep 29, 2015 4.089 4.224 4.002 4.137 1,368,773 +0.09(+2.14%)
Sep 28, 2015 3.954 4.243 3.944 4.050 1,763,320 -0.19(-4.55%)
Sep 25, 2015 4.320 4.359 4.185 4.243 991,059 -0.01(-0.23%)
Sep 24, 2015 4.166 4.291 4.065 4.253 1,669,762 +0.05(+1.15%)
Sep 23, 2015 4.388 4.407 4.195 4.205 1,062,369 -0.18(-4.18%)
Sep 22, 2015 4.542 4.561 4.369 4.388 1,446,563 -0.23(-4.91%)
Sep 21, 2015 4.735 4.774 4.590 4.614 1,523,615 -0.09(-1.95%)
Sep 18, 2015 4.802 4.851 4.634 4.706 3,055,333 -0.18(-3.75%)
Sep 17, 2015 4.928 5.005 4.802 4.889 1,147,390 -0.04(-0.78%)
Sep 16, 2015 5.101 5.130 4.802 4.928 1,783,917 -0.19(-3.77%)
Sep 15, 2015 4.995 5.159 4.947 5.121 1,351,739 +0.02(+0.38%)
Sep 14, 2015 5.092 5.179 5.019 5.101 706,288 +0.01(+0.19%)
Sep 11, 2015 5.150 5.198 5.034 5.092 1,238,103 -0.09(-1.68%)
Sep 10, 2015 5.198 5.294 5.106 5.179 1,002,299 +0.00(+0.00%)
Sep 09, 2015 5.294 5.420 5.159 5.179 1,466,766 -0.14(-2.72%)
Sep 08, 2015 5.179 5.347 5.063 5.323 1,438,488 +0.20(+3.95%)
Sep 04, 2015 5.111 5.121 5.121 5.121 891,063 -0.10(-1.85%)
Sep 03, 2015 4.966 5.294 4.966 5.217 1,537,454 +0.23(+4.64%)
Sep 02, 2015 4.947 5.015 4.783 4.986 1,559,594 +0.11(+2.17%)
Sep 01, 2015 5.063 5.179 4.831 4.880 2,237,386 -0.33(-6.30%)
Aug 31, 2015 4.870 5.265 4.807 5.208 2,951,156 +0.32(+6.51%)
Aug 28, 2015 4.860 4.991 4.793 4.889 2,583,683 +0.02(+0.40%)
Aug 27, 2015 4.523 4.937 4.523 4.870 2,215,917 +0.41(+9.31%)
Aug 26, 2015 4.532 4.552 4.320 4.455 2,694,117 +0.00(+0.00%)
Aug 25, 2015 4.822 4.822 4.373 4.455 3,497,560 -0.14(-2.94%)
Aug 24, 2015 3.983 4.725 3.963 4.590 4,575,508 +0.36(+8.43%)
Aug 21, 2015 3.973 4.340 3.973 4.234 2,867,577 +0.17(+4.28%)
Aug 20, 2015 4.214 4.262 4.050 4.060 1,378,760 -0.22(-5.18%)
Aug 19, 2015 4.127 4.330 4.050 4.282 1,683,330 +0.15(+3.74%)
Aug 18, 2015 4.330 4.417 4.127 4.127 963,896 -0.19(-4.46%)
Aug 17, 2015 4.253 4.407 4.234 4.320 1,529,219 +0.03(+0.67%)
Aug 14, 2015 4.253 4.349 4.190 4.291 1,510,469 +0.02(+0.45%)
Aug 13, 2015 4.243 4.378 4.200 4.272 1,434,963 -0.02(-0.45%)
Aug 12, 2015 4.060 4.369 3.944 4.291 1,965,421 +0.15(+3.73%)
Aug 11, 2015 4.253 4.301 4.132 4.137 2,207,141 -0.18(-4.24%)
Aug 10, 2015 4.089 4.320 4.079 4.320 1,436,683 +0.26(+6.41%)
Aug 07, 2015 4.070 4.156 3.935 4.060 1,531,623 -0.08(-1.86%)
Aug 06, 2015 4.021 4.185 3.963 4.137 1,671,695 +0.14(+3.62%)
Aug 05, 2015 4.012 4.176 3.983 3.992 1,369,170 -0.02(-0.48%)
Aug 04, 2015 4.118 4.185 3.954 4.012 1,260,270 -0.13(-3.03%)
Aug 03, 2015 4.262 4.330 4.137 4.137 1,720,647 -0.12(-2.72%)
Jul 31, 2015 4.156 4.311 4.127 4.253 1,877,535 +0.15(+3.76%)
Jul 30, 2015 4.205 4.407 4.050 4.098 2,551,750 -0.01(-0.23%)
Jul 29, 2015 3.992 4.195 3.954 4.108 2,407,469 +0.06(+1.43%)
Jul 28, 2015 3.963 4.349 3.867 4.050 6,880,810 -0.69(-14.63%)
Jul 27, 2015 4.793 4.918 4.677 4.745 1,746,969 -0.11(-2.28%)
Jul 24, 2015 4.909 5.063 4.822 4.856 1,280,638 -0.09(-1.85%)
Jul 23, 2015 5.044 5.198 4.937 4.947 1,524,275 -0.06(-1.16%)
Jul 22, 2015 5.169 5.169 4.909 5.005 1,773,915 -0.17(-3.35%)
Jul 21, 2015 5.169 5.314 5.131 5.179 947,563 +0.04(+0.75%)
Jul 20, 2015 5.227 5.289 5.116 5.140 1,360,031 -0.13(-2.38%)
Jul 17, 2015 5.371 5.429 5.236 5.265 1,279,389 -0.14(-2.50%)
Jul 16, 2015 5.487 5.545 5.323 5.400 1,253,550 -0.05(-0.88%)
Jul 15, 2015 5.661 5.680 5.429 5.449 1,472,920 -0.23(-4.07%)
Jul 14, 2015 5.526 5.709 5.506 5.680 1,556,449 +0.15(+2.79%)
Jul 13, 2015 5.535 5.574 5.420 5.526 1,085,371 +0.08(+1.42%)
Jul 10, 2015 5.381 5.545 5.381 5.449 1,113,219 +0.14(+2.73%)
Jul 09, 2015 5.709 5.825 5.304 5.304 2,336,847 -0.33(-5.82%)
Jul 08, 2015 5.535 5.661 5.400 5.632 1,912,484 +0.03(+0.52%)
Jul 07, 2015 5.410 5.603 5.208 5.603 1,826,662 +0.17(+3.20%)
Jul 06, 2015 5.564 5.622 5.371 5.429 1,914,932 -0.20(-3.60%)
Jul 02, 2015 5.709 5.632 5.632 5.632 1,012,906 -0.09(-1.52%)
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.