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 (%)
Apr 30, 2015 6.808 6.943 6.760 6.779 2,289,112 -0.08(-1.13%)
Apr 29, 2015 7.127 7.136 6.799 6.857 2,479,810 -0.34(-4.69%)
Apr 28, 2015 7.223 7.339 6.770 7.194 5,592,809 -0.46(-6.05%)
Apr 27, 2015 7.840 7.956 7.522 7.657 2,552,730 -0.18(-2.34%)
Apr 24, 2015 8.216 8.216 7.676 7.840 2,109,318 -0.39(-4.69%)
Apr 23, 2015 8.101 8.356 7.956 8.226 1,359,587 +0.06(+0.71%)
Apr 22, 2015 8.014 8.265 8.014 8.168 1,358,085 +0.16(+2.05%)
Apr 21, 2015 8.120 8.139 7.975 8.004 1,042,850 -0.05(-0.60%)
Apr 20, 2015 8.101 8.139 8.014 8.052 797,764 +0.01(+0.12%)
Apr 17, 2015 8.158 8.158 7.917 8.043 976,149 -0.16(-2.00%)
Apr 16, 2015 8.400 8.419 8.197 8.207 779,225 -0.25(-2.96%)
Apr 15, 2015 8.380 8.530 8.275 8.457 908,386 +0.14(+1.74%)
Apr 14, 2015 8.438 8.515 8.187 8.313 873,431 -0.16(-1.93%)
Apr 13, 2015 8.679 8.756 8.467 8.477 1,093,607 +0.00(+0.00%)
Apr 10, 2015 8.400 8.583 8.400 8.477 720,356 +0.14(+1.62%)
Apr 09, 2015 8.332 8.419 8.207 8.342 1,283,429 +0.01(+0.12%)
Apr 08, 2015 8.149 8.346 8.130 8.332 1,071,012 +0.18(+2.25%)
Apr 07, 2015 8.303 8.351 8.139 8.149 1,118,721 -0.17(-2.09%)
Apr 06, 2015 8.409 8.448 8.293 8.322 924,214 -0.12(-1.37%)
Apr 02, 2015 8.515 8.438 8.438 8.438 1,146,778 +0.02(+0.23%)
Apr 01, 2015 8.525 8.554 8.265 8.419 1,163,198 -0.10(-1.19%)
Mar 31, 2015 8.554 8.679 8.506 8.520 1,291,025 -0.05(-0.62%)
Mar 30, 2015 8.428 8.660 8.342 8.573 2,101,195 +0.25(+3.01%)
Mar 27, 2015 8.101 8.400 8.062 8.322 1,310,601 +0.19(+2.37%)
Mar 26, 2015 8.081 8.168 7.850 8.130 1,299,315 -0.04(-0.47%)
Mar 25, 2015 8.891 8.891 8.120 8.168 2,325,335 -0.68(-7.73%)
Mar 24, 2015 8.891 9.017 8.824 8.853 1,034,083 -0.02(-0.27%)
Mar 23, 2015 8.968 9.055 8.795 8.877 1,290,415 -0.09(-1.02%)
Mar 20, 2015 8.911 9.026 8.785 8.968 1,212,433 +0.15(+1.69%)
Mar 19, 2015 8.737 8.833 8.698 8.819 753,002 +0.00(+0.05%)
Mar 18, 2015 8.833 8.896 8.597 8.814 1,256,124 -0.09(-0.98%)
Mar 17, 2015 8.930 8.930 8.718 8.901 905,667 -0.12(-1.28%)
Mar 16, 2015 8.882 9.017 8.756 9.017 1,124,102 +0.16(+1.85%)
Mar 13, 2015 8.930 9.055 8.689 8.853 1,134,735 -0.05(-0.54%)
Mar 12, 2015 8.853 8.993 8.805 8.901 921,638 -0.04(-0.43%)
Mar 11, 2015 8.988 9.181 8.843 8.940 1,508,471 -0.01(-0.11%)
Mar 10, 2015 8.882 9.007 8.737 8.949 1,541,687 -0.06(-0.64%)
Mar 09, 2015 9.258 9.383 8.978 9.007 2,119,961 -0.22(-2.40%)
Mar 06, 2015 9.431 9.557 9.210 9.229 920,729 -0.27(-2.84%)
Mar 05, 2015 9.374 9.576 9.277 9.499 1,440,676 +0.17(+1.86%)
Mar 04, 2015 9.441 9.470 9.239 9.325 1,121,066 -0.14(-1.53%)
Mar 03, 2015 9.547 9.769 9.422 9.470 1,890,766 -0.09(-0.91%)
Mar 02, 2015 9.412 9.648 9.325 9.557 2,453,712 +0.17(+1.85%)
Feb 27, 2015 8.949 9.402 8.795 9.383 2,185,557 +0.43(+4.85%)
Feb 26, 2015 8.901 9.036 8.843 8.949 684,862 +0.04(+0.43%)
Feb 25, 2015 9.065 9.094 8.843 8.911 1,003,698 -0.17(-1.91%)
Feb 24, 2015 8.833 9.089 8.795 9.084 1,073,214 +0.22(+2.50%)
Feb 23, 2015 8.862 8.940 8.698 8.862 1,186,090 +0.03(+0.33%)
Feb 20, 2015 8.833 8.867 8.679 8.833 1,070,689 +0.02(+0.22%)
Feb 19, 2015 8.631 8.940 8.583 8.814 1,093,862 +0.12(+1.33%)
Feb 18, 2015 8.949 8.988 8.583 8.698 1,947,704 -0.27(-3.01%)
Feb 17, 2015 8.689 9.094 8.525 8.968 2,718,657 +0.39(+4.49%)
Feb 13, 2015 8.612 8.583 8.583 8.583 1,627,826 -0.02(-0.22%)
Feb 12, 2015 8.448 8.631 8.361 8.602 1,938,241 +0.22(+2.65%)
Feb 11, 2015 8.486 8.602 7.985 8.380 3,108,070 -0.11(-1.25%)
Feb 10, 2015 8.091 8.554 7.618 8.486 7,278,354 +1.69(+24.82%)
Feb 09, 2015 6.828 6.885 6.750 6.799 1,468,835 -0.05(-0.70%)
Feb 06, 2015 6.866 7.001 6.722 6.847 1,141,025 +0.02(+0.28%)
Feb 05, 2015 6.558 6.876 6.452 6.828 1,426,420 +0.32(+4.89%)
Feb 04, 2015 6.471 6.606 6.442 6.509 1,046,595 -0.01(-0.15%)
Feb 03, 2015 6.336 6.606 6.336 6.519 895,865 +0.23(+3.68%)
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.