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 (%)
Jul 31, 2015 4.159 4.313 4.130 4.255 1,876,362 +0.15(+3.76%)
Jul 30, 2015 4.207 4.410 4.053 4.101 2,550,157 -0.01(-0.23%)
Jul 29, 2015 3.995 4.198 3.956 4.111 2,405,966 +0.06(+1.43%)
Jul 28, 2015 3.966 4.352 3.869 4.053 6,876,512 -0.69(-14.63%)
Jul 27, 2015 4.796 4.921 4.680 4.748 1,745,878 -0.11(-2.28%)
Jul 24, 2015 4.912 5.066 4.825 4.859 1,279,838 -0.09(-1.85%)
Jul 23, 2015 5.047 5.201 4.941 4.950 1,523,323 -0.06(-1.16%)
Jul 22, 2015 5.172 5.172 4.912 5.008 1,772,807 -0.17(-3.35%)
Jul 21, 2015 5.172 5.317 5.134 5.182 946,971 +0.04(+0.75%)
Jul 20, 2015 5.230 5.293 5.119 5.143 1,359,181 -0.13(-2.38%)
Jul 17, 2015 5.375 5.433 5.240 5.269 1,278,590 -0.14(-2.50%)
Jul 16, 2015 5.491 5.548 5.327 5.404 1,252,767 -0.05(-0.88%)
Jul 15, 2015 5.664 5.684 5.433 5.452 1,472,000 -0.23(-4.07%)
Jul 14, 2015 5.529 5.713 5.510 5.684 1,555,477 +0.15(+2.79%)
Jul 13, 2015 5.539 5.577 5.423 5.529 1,084,693 +0.08(+1.42%)
Jul 10, 2015 5.384 5.548 5.384 5.452 1,112,524 +0.14(+2.73%)
Jul 09, 2015 5.713 5.828 5.307 5.307 2,335,387 -0.33(-5.82%)
Jul 08, 2015 5.539 5.664 5.404 5.635 1,911,289 +0.03(+0.52%)
Jul 07, 2015 5.413 5.606 5.211 5.606 1,825,522 +0.17(+3.20%)
Jul 06, 2015 5.568 5.626 5.375 5.433 1,913,736 -0.20(-3.60%)
Jul 02, 2015 5.713 5.635 5.635 5.635 1,012,273 -0.09(-1.52%)
Jul 01, 2015 5.819 5.934 5.616 5.722 1,769,607 -0.05(-0.84%)
Jun 30, 2015 5.790 5.819 5.684 5.770 1,745,180 +0.08(+1.36%)
Jun 29, 2015 5.848 5.886 5.693 5.693 1,229,443 -0.23(-3.91%)
Jun 26, 2015 6.147 6.205 5.906 5.925 3,704,271 -0.24(-3.91%)
Jun 25, 2015 6.185 6.195 6.127 6.166 729,469 +0.02(+0.31%)
Jun 24, 2015 6.166 6.243 6.142 6.147 674,626 -0.06(-0.93%)
Jun 23, 2015 6.205 6.311 6.137 6.205 1,320,447 -0.06(-0.92%)
Jun 22, 2015 6.166 6.292 6.137 6.263 859,312 +0.15(+2.53%)
Jun 19, 2015 6.195 6.205 6.079 6.108 1,377,555 -0.08(-1.25%)
Jun 18, 2015 6.127 6.205 6.065 6.185 917,087 +0.09(+1.42%)
Jun 17, 2015 6.156 6.267 6.089 6.099 914,146 -0.07(-1.10%)
Jun 16, 2015 6.070 6.166 6.060 6.166 647,551 +0.06(+0.95%)
Jun 15, 2015 6.060 6.124 5.954 6.108 901,704 +0.00(+0.00%)
Jun 12, 2015 6.079 6.166 6.069 6.108 1,290,107 -0.03(-0.47%)
Jun 11, 2015 6.263 6.267 6.089 6.137 1,018,753 -0.12(-1.85%)
Jun 10, 2015 6.166 6.311 6.166 6.253 907,438 +0.13(+2.05%)
Jun 09, 2015 6.185 6.205 6.094 6.127 859,434 -0.04(-0.63%)
Jun 08, 2015 6.378 6.407 6.152 6.166 1,411,045 -0.24(-3.77%)
Jun 05, 2015 6.359 6.407 6.282 6.407 798,122 +0.05(+0.76%)
Jun 04, 2015 6.388 6.398 6.272 6.359 1,097,784 -0.06(-0.90%)
Jun 03, 2015 6.494 6.542 6.349 6.417 1,293,663 -0.02(-0.30%)
Jun 02, 2015 6.552 6.610 6.417 6.436 2,255,025 -0.17(-2.63%)
Jun 01, 2015 6.581 6.649 6.499 6.610 1,347,388 +0.09(+1.33%)
May 29, 2015 6.813 6.822 6.509 6.523 2,255,013 -0.29(-4.25%)
May 28, 2015 6.687 6.822 6.668 6.813 1,184,657 +0.13(+1.88%)
May 27, 2015 6.446 6.735 6.436 6.687 1,350,782 +0.28(+4.29%)
May 26, 2015 6.513 6.552 6.335 6.412 1,055,571 -0.15(-2.28%)
May 22, 2015 6.513 6.562 6.562 6.562 914,549 +0.04(+0.59%)
May 21, 2015 6.562 6.600 6.475 6.523 778,809 -0.07(-1.02%)
May 20, 2015 6.678 6.706 6.571 6.591 805,372 -0.04(-0.58%)
May 19, 2015 6.755 6.784 6.600 6.629 899,752 -0.10(-1.51%)
May 18, 2015 6.861 6.861 6.668 6.731 1,130,142 -0.13(-1.90%)
May 15, 2015 6.745 6.899 6.726 6.861 776,123 +0.13(+1.86%)
May 14, 2015 6.774 6.793 6.668 6.735 988,554 +0.02(+0.36%)
May 13, 2015 6.678 6.803 6.668 6.711 1,269,898 +0.05(+0.80%)
May 12, 2015 6.687 6.764 6.581 6.658 1,045,271 -0.07(-1.00%)
May 11, 2015 6.793 6.813 6.668 6.726 1,173,613 -0.05(-0.71%)
May 08, 2015 6.784 6.803 6.639 6.774 1,450,074 +0.09(+1.30%)
May 07, 2015 6.369 6.716 6.340 6.687 1,727,451 +0.31(+4.84%)
May 06, 2015 6.610 6.620 6.349 6.378 2,931,639 -0.19(-2.94%)
May 05, 2015 6.813 6.870 6.436 6.571 2,881,809 -0.30(-4.35%)
May 04, 2015 6.890 6.980 6.861 6.870 1,297,103 -0.04(-0.56%)
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.