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, 2014 8.598 8.665 8.106 8.115 2,360,203 -0.47(-5.51%)
Sep 29, 2014 8.578 8.752 8.569 8.588 1,243,781 -0.13(-1.44%)
Sep 26, 2014 8.521 8.800 8.501 8.714 1,212,592 +0.25(+2.96%)
Sep 25, 2014 8.723 8.723 8.405 8.463 1,134,629 -0.28(-3.20%)
Sep 24, 2014 8.665 8.781 8.530 8.742 1,003,486 +0.12(+1.34%)
Sep 23, 2014 8.849 8.964 8.621 8.627 1,630,175 -0.12(-1.32%)
Sep 22, 2014 8.878 9.042 8.714 8.742 1,376,569 -0.20(-2.27%)
Sep 19, 2014 9.100 9.249 8.945 8.945 2,071,949 -0.13(-1.38%)
Sep 18, 2014 8.897 9.157 8.849 9.071 1,323,854 +0.21(+2.34%)
Sep 17, 2014 9.042 9.235 8.820 8.863 1,778,794 -0.20(-2.24%)
Sep 16, 2014 8.800 9.071 8.656 9.066 1,337,673 +0.23(+2.57%)
Sep 15, 2014 9.051 9.061 8.800 8.839 1,010,488 -0.25(-2.76%)
Sep 12, 2014 9.321 9.389 9.071 9.090 1,133,870 -0.27(-2.89%)
Sep 11, 2014 9.080 9.370 9.061 9.360 1,225,658 +0.18(+2.00%)
Sep 10, 2014 9.418 9.448 9.003 9.177 1,691,313 -0.28(-2.96%)
Sep 09, 2014 9.756 9.756 9.418 9.457 1,278,755 -0.33(-3.35%)
Sep 08, 2014 9.746 9.852 9.708 9.785 1,339,175 +0.00(+0.05%)
Sep 05, 2014 9.534 9.804 9.515 9.780 1,249,088 +0.21(+2.17%)
Sep 04, 2014 9.891 10.06 9.534 9.572 1,781,185 -0.32(-3.22%)
Sep 03, 2014 10.29 10.32 9.823 9.891 1,585,105 -0.36(-3.48%)
Sep 02, 2014 10.05 10.22 9.958 10.25 1,249,043 +0.21(+2.12%)
Aug 29, 2014 9.958 10.04 10.04 10.04 890,299 +0.14(+1.46%)
Aug 28, 2014 9.939 9.968 9.823 9.891 906,374 -0.08(-0.77%)
Aug 27, 2014 10.06 10.08 9.939 9.968 810,203 -0.07(-0.67%)
Aug 26, 2014 9.843 10.10 9.794 10.04 1,724,626 +0.25(+2.56%)
Aug 25, 2014 9.785 9.871 9.727 9.785 1,314,277 +0.04(+0.40%)
Aug 22, 2014 9.611 9.785 9.466 9.746 1,099,175 +0.14(+1.41%)
Aug 21, 2014 9.563 9.669 9.534 9.611 1,193,944 +0.09(+0.91%)
Aug 20, 2014 9.331 9.592 9.321 9.524 1,109,845 +0.17(+1.86%)
Aug 19, 2014 9.331 9.418 9.321 9.350 849,983 +0.05(+0.52%)
Aug 18, 2014 9.100 9.302 9.022 9.302 878,710 +0.26(+2.88%)
Aug 15, 2014 9.080 9.225 8.907 9.042 1,015,326 +0.04(+0.48%)
Aug 14, 2014 8.984 9.215 8.974 8.998 889,141 +0.00(+0.05%)
Aug 13, 2014 8.829 9.075 8.829 8.993 949,833 +0.18(+2.08%)
Aug 12, 2014 8.829 8.945 8.733 8.810 1,512,910 -0.05(-0.54%)
Aug 11, 2014 8.636 8.907 8.607 8.858 1,549,449 +0.23(+2.68%)
Aug 08, 2014 8.376 8.588 8.294 8.627 1,567,419 +0.25(+3.00%)
Aug 07, 2014 8.839 8.878 8.376 8.376 1,345,627 -0.41(-4.62%)
Aug 06, 2014 8.521 8.849 8.424 8.781 1,570,139 +0.24(+2.82%)
Aug 05, 2014 8.675 8.829 8.511 8.540 1,344,471 -0.21(-2.43%)
Aug 04, 2014 8.771 8.820 8.622 8.752 1,620,917 +0.00(+0.00%)
Aug 01, 2014 8.492 8.815 8.492 8.752 1,761,225 +0.21(+2.49%)
Jul 31, 2014 9.071 9.138 8.540 8.540 2,506,059 -0.69(-7.43%)
Jul 30, 2014 9.157 9.220 9.042 9.225 1,904,940 +0.13(+1.38%)
Jul 29, 2014 9.650 9.978 9.090 9.100 3,727,268 -0.36(-3.78%)
Jul 28, 2014 9.447 9.457 9.264 9.457 3,341,281 +0.01(+0.10%)
Jul 25, 2014 9.775 9.823 9.437 9.447 2,651,394 -0.39(-3.97%)
Jul 24, 2014 10.03 10.09 9.823 9.838 1,499,708 -0.15(-1.50%)
Jul 23, 2014 10.42 10.42 9.929 9.987 2,016,986 -0.43(-4.17%)
Jul 22, 2014 10.50 10.55 10.37 10.42 1,193,118 -0.03(-0.28%)
Jul 21, 2014 10.40 10.51 10.16 10.45 1,535,604 +0.02(+0.19%)
Jul 18, 2014 10.40 10.49 10.25 10.43 1,983,631 +0.06(+0.56%)
Jul 17, 2014 10.49 10.64 10.32 10.37 1,542,132 -0.21(-2.01%)
Jul 16, 2014 10.73 10.76 10.50 10.59 2,446,321 -0.18(-1.70%)
Jul 15, 2014 11.10 11.23 10.75 10.77 1,574,121 -0.27(-2.45%)
Jul 14, 2014 10.87 11.24 10.86 11.04 2,043,926 +0.32(+2.97%)
Jul 11, 2014 10.74 10.85 10.63 10.72 986,350 -0.02(-0.18%)
Jul 10, 2014 10.51 10.89 10.45 10.74 1,643,731 -0.04(-0.36%)
Jul 09, 2014 10.56 10.78 10.54 10.78 2,237,190 +0.26(+2.48%)
Jul 08, 2014 10.74 10.75 10.22 10.52 2,837,411 -0.24(-2.24%)
Jul 07, 2014 10.79 10.95 10.75 10.76 1,666,113 -0.02(-0.18%)
Jul 03, 2014 10.77 10.78 10.78 10.78 833,198 +0.05(+0.45%)
Jul 02, 2014 10.61 10.80 10.61 10.73 1,324,635 +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.