Amkor Technology (NQ: AMKR )

31.68 +1.44 (+4.76%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.410 4.473 4.333 4.468 680,482 +0.07(+1.54%)
Jan 30, 2013 4.506 4.584 4.381 4.400 652,178 -0.13(-2.77%)
Jan 29, 2013 4.564 4.593 4.516 4.526 420,777 -0.06(-1.26%)
Jan 28, 2013 4.612 4.709 4.550 4.584 529,248 -0.03(-0.63%)
Jan 25, 2013 4.622 4.777 4.584 4.612 900,332 +0.01(+0.21%)
Jan 24, 2013 4.477 4.622 4.458 4.603 1,060,838 +0.12(+2.58%)
Jan 23, 2013 4.371 4.506 4.352 4.487 709,682 +0.08(+1.75%)
Jan 22, 2013 4.448 4.468 4.328 4.410 681,570 -0.03(-0.65%)
Jan 18, 2013 4.516 4.632 4.429 4.439 997,730 -0.10(-2.13%)
Jan 17, 2013 4.497 4.535 4.477 4.535 353,117 +0.05(+1.08%)
Jan 16, 2013 4.468 4.526 4.458 4.487 431,842 +0.00(+0.00%)
Jan 15, 2013 4.458 4.502 4.448 4.487 608,741 -0.02(-0.43%)
Jan 14, 2013 4.497 4.530 4.420 4.506 788,035 -0.02(-0.43%)
Jan 11, 2013 4.535 4.554 4.400 4.526 424,367 +0.03(+0.64%)
Jan 10, 2013 4.429 4.535 4.420 4.497 452,967 +0.08(+1.75%)
Jan 09, 2013 4.439 4.506 4.376 4.420 371,435 +0.02(+0.44%)
Jan 08, 2013 4.545 4.627 4.381 4.400 875,023 -0.14(-2.98%)
Jan 07, 2013 4.497 4.612 4.439 4.535 929,034 -0.00(-0.01%)
Jan 04, 2013 4.313 4.603 4.260 4.536 1,185,441 +0.25(+5.87%)
Jan 03, 2013 4.284 4.313 4.217 4.284 1,122,048 +0.00(+0.00%)
Jan 02, 2013 4.217 4.313 4.091 4.284 712,438 +0.19(+4.72%)
Dec 31, 2012 3.937 4.091 3.927 4.091 452,074 +0.14(+3.41%)
Dec 28, 2012 3.947 4.004 3.918 3.956 291,985 -0.03(-0.73%)
Dec 27, 2012 3.995 4.043 3.860 3.985 543,666 +0.00(+0.00%)
Dec 26, 2012 4.043 4.111 3.976 3.985 601,922 -0.06(-1.43%)
Dec 24, 2012 4.120 4.255 4.014 4.043 169,767 -0.09(-2.10%)
Dec 21, 2012 4.198 4.198 4.005 4.130 1,085,379 -0.09(-2.07%)
Dec 20, 2012 4.227 4.265 4.198 4.217 567,789 -0.01(-0.22%)
Dec 19, 2012 4.140 4.236 4.140 4.227 1,135,823 +0.08(+1.86%)
Dec 18, 2012 3.966 4.149 3.966 4.149 384,021 +0.18(+4.62%)
Dec 17, 2012 4.043 4.110 3.937 3.966 535,581 -0.06(-1.44%)
Dec 14, 2012 4.043 4.101 4.005 4.024 259,686 -0.03(-0.71%)
Dec 13, 2012 4.091 4.120 4.014 4.053 344,270 -0.05(-1.18%)
Dec 12, 2012 4.130 4.169 4.091 4.101 355,810 +0.00(+0.00%)
Dec 11, 2012 4.188 4.217 4.091 4.101 773,905 -0.07(-1.62%)
Dec 10, 2012 4.149 4.198 4.111 4.169 311,711 +0.03(+0.70%)
Dec 07, 2012 4.217 4.217 4.072 4.140 523,609 -0.07(-1.61%)
Dec 06, 2012 4.140 4.236 4.125 4.207 453,576 +0.00(+0.00%)
Dec 05, 2012 4.217 4.236 4.101 4.207 311,172 +0.04(+0.93%)
Dec 04, 2012 4.169 4.246 4.144 4.169 629,275 +0.09(+2.13%)
Nov 30, 2012 4.005 4.101 3.976 4.082 1,183,724 +0.10(+2.42%)
Nov 29, 2012 3.937 4.014 3.908 3.985 544,237 +0.09(+2.23%)
Nov 28, 2012 3.918 3.947 3.812 3.898 697,469 -0.05(-1.22%)
Nov 27, 2012 3.947 4.091 3.927 3.947 583,204 -0.02(-0.61%)
Nov 26, 2012 3.966 4.062 3.947 3.971 392,578 +0.00(+0.12%)
Nov 23, 2012 3.908 4.005 3.879 3.966 209,027 +0.09(+2.24%)
Nov 21, 2012 3.763 3.889 3.763 3.879 406,958 +0.12(+3.08%)
Nov 20, 2012 3.734 3.773 3.648 3.763 981,948 +0.07(+1.83%)
Nov 19, 2012 3.705 3.821 3.657 3.696 935,542 +0.02(+0.52%)
Nov 16, 2012 3.744 3.744 3.522 3.676 1,324,581 -0.10(-2.56%)
Nov 15, 2012 3.821 3.908 3.744 3.773 623,233 -0.06(-1.64%)
Nov 14, 2012 3.918 3.937 3.821 3.836 494,792 -0.08(-2.09%)
Nov 13, 2012 3.956 3.976 3.908 3.918 250,714 -0.06(-1.46%)
Nov 12, 2012 4.014 4.014 3.908 3.976 310,306 -0.01(-0.24%)
Nov 09, 2012 3.956 4.120 3.956 3.985 344,461 +0.02(+0.49%)
Nov 08, 2012 4.043 4.067 3.966 3.966 492,925 -0.09(-2.14%)
Nov 07, 2012 4.207 4.207 4.034 4.053 489,978 -0.21(-4.98%)
Nov 06, 2012 4.217 4.294 4.173 4.265 427,920 +0.09(+2.08%)
Nov 05, 2012 4.169 4.236 4.101 4.178 530,551 -0.01(-0.23%)
Nov 02, 2012 4.265 4.294 4.169 4.188 408,296 -0.09(-2.03%)
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.