Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.614 8.681 8.121 8.130 2,355,868 -0.47(-5.51%)
Sep 29, 2014 8.594 8.768 8.585 8.604 1,241,497 -0.13(-1.44%)
Sep 26, 2014 8.536 8.817 8.517 8.730 1,210,365 +0.25(+2.96%)
Sep 25, 2014 8.739 8.739 8.420 8.478 1,132,545 -0.28(-3.20%)
Sep 24, 2014 8.681 8.797 8.546 8.759 1,001,643 +0.12(+1.34%)
Sep 23, 2014 8.865 8.981 8.637 8.643 1,627,181 -0.12(-1.32%)
Sep 22, 2014 8.894 9.058 8.730 8.759 1,374,040 -0.20(-2.27%)
Sep 19, 2014 9.116 9.266 8.962 8.962 2,068,144 -0.13(-1.38%)
Sep 18, 2014 8.913 9.174 8.865 9.087 1,321,423 +0.21(+2.34%)
Sep 17, 2014 9.058 9.252 8.836 8.879 1,775,527 -0.20(-2.24%)
Sep 16, 2014 8.817 9.087 8.672 9.082 1,335,215 +0.23(+2.57%)
Sep 15, 2014 9.068 9.078 8.817 8.855 1,008,632 -0.25(-2.76%)
Sep 12, 2014 9.339 9.406 9.087 9.107 1,131,787 -0.27(-2.89%)
Sep 11, 2014 9.097 9.387 9.078 9.377 1,223,407 +0.18(+2.00%)
Sep 10, 2014 9.435 9.465 9.020 9.194 1,688,207 -0.28(-2.96%)
Sep 09, 2014 9.774 9.774 9.435 9.474 1,276,406 -0.33(-3.35%)
Sep 08, 2014 9.764 9.870 9.725 9.803 1,336,715 +0.00(+0.05%)
Sep 05, 2014 9.551 9.822 9.532 9.798 1,246,794 +0.21(+2.17%)
Sep 04, 2014 9.909 10.08 9.551 9.590 1,777,913 -0.32(-3.22%)
Sep 03, 2014 10.31 10.34 9.841 9.909 1,582,193 -0.36(-3.48%)
Sep 02, 2014 10.06 10.24 9.977 10.27 1,246,748 +0.21(+2.12%)
Aug 29, 2014 9.977 10.05 10.05 10.05 888,664 +0.14(+1.46%)
Aug 28, 2014 9.957 9.986 9.841 9.909 904,709 -0.08(-0.77%)
Aug 27, 2014 10.08 10.10 9.957 9.986 808,715 -0.07(-0.67%)
Aug 26, 2014 9.861 10.12 9.812 10.05 1,721,458 +0.25(+2.56%)
Aug 25, 2014 9.803 9.890 9.745 9.803 1,311,863 +0.04(+0.40%)
Aug 22, 2014 9.629 9.803 9.484 9.764 1,097,156 +0.14(+1.41%)
Aug 21, 2014 9.580 9.687 9.551 9.629 1,191,751 +0.09(+0.91%)
Aug 20, 2014 9.348 9.609 9.339 9.542 1,107,806 +0.17(+1.86%)
Aug 19, 2014 9.348 9.435 9.339 9.368 848,422 +0.05(+0.52%)
Aug 18, 2014 9.116 9.319 9.039 9.319 877,096 +0.26(+2.88%)
Aug 15, 2014 9.097 9.242 8.923 9.058 1,013,461 +0.04(+0.48%)
Aug 14, 2014 9.000 9.232 8.991 9.015 887,508 +0.00(+0.05%)
Aug 13, 2014 8.846 9.092 8.846 9.010 948,089 +0.18(+2.08%)
Aug 12, 2014 8.846 8.962 8.749 8.826 1,510,131 -0.05(-0.54%)
Aug 11, 2014 8.652 8.923 8.623 8.875 1,546,603 +0.23(+2.68%)
Aug 08, 2014 8.391 8.604 8.309 8.643 1,564,540 +0.25(+3.00%)
Aug 07, 2014 8.855 8.894 8.391 8.391 1,343,156 -0.41(-4.62%)
Aug 06, 2014 8.536 8.865 8.440 8.797 1,567,255 +0.24(+2.82%)
Aug 05, 2014 8.691 8.846 8.527 8.556 1,342,001 -0.21(-2.43%)
Aug 04, 2014 8.788 8.836 8.638 8.768 1,617,939 +0.00(+0.00%)
Aug 01, 2014 8.507 8.831 8.507 8.768 1,757,990 +0.21(+2.49%)
Jul 31, 2014 9.087 9.155 8.556 8.556 2,501,456 -0.69(-7.43%)
Jul 30, 2014 9.174 9.237 9.058 9.242 1,901,441 +0.13(+1.38%)
Jul 29, 2014 9.667 9.996 9.107 9.116 3,720,422 -0.36(-3.78%)
Jul 28, 2014 9.464 9.474 9.281 9.474 3,335,143 +0.01(+0.10%)
Jul 25, 2014 9.793 9.841 9.455 9.464 2,646,524 -0.39(-3.97%)
Jul 24, 2014 10.04 10.11 9.841 9.856 1,496,953 -0.15(-1.50%)
Jul 23, 2014 10.44 10.44 9.948 10.01 2,013,281 -0.44(-4.17%)
Jul 22, 2014 10.52 10.57 10.39 10.44 1,190,926 -0.03(-0.28%)
Jul 21, 2014 10.42 10.53 10.18 10.47 1,532,783 +0.02(+0.18%)
Jul 18, 2014 10.42 10.51 10.27 10.45 1,979,988 +0.06(+0.56%)
Jul 17, 2014 10.51 10.66 10.33 10.39 1,539,299 -0.21(-2.01%)
Jul 16, 2014 10.75 10.78 10.52 10.61 2,441,827 -0.18(-1.70%)
Jul 15, 2014 11.12 11.25 10.77 10.79 1,571,229 -0.27(-2.45%)
Jul 14, 2014 10.89 11.26 10.88 11.06 2,040,172 +0.32(+2.97%)
Jul 11, 2014 10.76 10.87 10.65 10.74 984,538 -0.02(-0.18%)
Jul 10, 2014 10.53 10.91 10.47 10.76 1,640,712 -0.04(-0.36%)
Jul 09, 2014 10.58 10.80 10.56 10.80 2,233,081 +0.26(+2.48%)
Jul 08, 2014 10.76 10.77 10.24 10.54 2,832,199 -0.24(-2.24%)
Jul 07, 2014 10.81 10.97 10.77 10.78 1,663,053 -0.02(-0.18%)
Jul 03, 2014 10.79 10.80 10.80 10.80 831,667 +0.05(+0.45%)
Jul 02, 2014 10.63 10.82 10.63 10.75 1,322,202 +0.12(+1.09%)
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.