Amkor Technology (NQ: AMKR )

31.02 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.837 6.992 6.789 6.972 1,302,534 +0.08(+1.12%)
Oct 28, 2010 6.924 6.924 6.702 6.895 1,765,996 +0.03(+0.42%)
Oct 27, 2010 6.722 6.905 6.654 6.866 1,396,029 +0.16(+2.45%)
Oct 25, 2010 6.577 6.750 6.538 6.702 2,000,915 +0.17(+2.66%)
Oct 22, 2010 6.461 6.529 6.345 6.529 880,775 +0.11(+1.65%)
Oct 21, 2010 6.509 6.567 6.345 6.423 1,036,483 -0.05(-0.75%)
Oct 20, 2010 6.490 6.567 6.423 6.471 1,139,291 +0.03(+0.45%)
Oct 19, 2010 6.500 6.635 6.384 6.442 1,820,773 -0.17(-2.62%)
Oct 18, 2010 6.664 6.712 6.577 6.615 946,698 -0.05(-0.72%)
Oct 15, 2010 6.673 6.731 6.548 6.664 2,063,917 +0.07(+1.02%)
Oct 14, 2010 6.644 6.722 6.538 6.596 1,971,303 -0.03(-0.44%)
Oct 13, 2010 6.500 6.741 6.490 6.625 2,294,524 +0.18(+2.84%)
Oct 12, 2010 6.471 6.509 6.355 6.442 2,758,012 -0.07(-1.04%)
Oct 11, 2010 6.461 6.596 6.432 6.509 2,278,813 +0.03(+0.45%)
Oct 08, 2010 6.625 6.654 6.345 6.480 3,624,227 -0.23(-3.45%)
Oct 07, 2010 6.644 6.818 6.548 6.712 2,103,933 +0.13(+1.90%)
Oct 06, 2010 6.673 6.702 6.509 6.587 2,019,192 -0.09(-1.30%)
Oct 05, 2010 6.384 6.770 6.268 6.673 6,016,947 +0.40(+6.30%)
Oct 04, 2010 6.423 6.432 6.133 6.278 2,462,447 -0.15(-2.40%)
Oct 01, 2010 6.423 6.596 6.317 6.432 2,418,622 +0.10(+1.52%)
Sep 30, 2010 6.500 6.529 6.162 6.336 2,532,506 -0.16(-2.52%)
Sep 29, 2010 6.182 6.558 6.124 6.500 4,462,397 +0.27(+4.33%)
Sep 28, 2010 6.162 6.307 6.037 6.230 1,881,206 +0.04(+0.62%)
Sep 27, 2010 6.288 6.288 6.085 6.191 1,752,848 -0.10(-1.57%)
Sep 24, 2010 5.883 6.307 5.834 6.290 2,931,341 +0.53(+9.25%)
Sep 23, 2010 5.748 5.979 5.680 5.757 1,424,845 -0.03(-0.50%)
Sep 22, 2010 5.873 5.979 5.719 5.786 1,321,756 -0.15(-2.60%)
Sep 21, 2010 5.998 6.066 5.883 5.940 1,866,167 -0.09(-1.44%)
Sep 20, 2010 5.883 6.027 5.796 6.027 1,678,764 +0.15(+2.63%)
Sep 17, 2010 5.921 5.950 5.786 5.873 2,861,976 +0.10(+1.67%)
Sep 15, 2010 5.805 5.931 5.738 5.776 3,750,160 +0.06(+1.01%)
Sep 14, 2010 5.690 5.931 5.584 5.719 3,412,387 -0.03(-0.50%)
Sep 13, 2010 5.265 5.767 5.265 5.748 4,141,985 +0.55(+10.58%)
Sep 10, 2010 5.275 5.343 5.111 5.198 1,234,417 -0.07(-1.28%)
Sep 09, 2010 5.333 5.352 5.188 5.265 1,998,845 +0.01(+0.18%)
Sep 08, 2010 5.236 5.275 5.101 5.256 1,796,511 +0.05(+0.93%)
Sep 07, 2010 5.555 5.615 5.130 5.208 3,412,705 -0.41(-7.22%)
Sep 03, 2010 5.333 5.661 5.333 5.613 3,718,146 +0.40(+7.58%)
Sep 02, 2010 5.063 5.236 5.063 5.217 1,638,781 +0.16(+3.24%)
Sep 01, 2010 4.995 5.121 4.947 5.053 2,067,768 +0.15(+3.15%)
Aug 31, 2010 4.976 5.159 4.870 4.899 2,652,839 -0.13(-2.50%)
Aug 30, 2010 5.285 5.323 5.015 5.024 2,006,756 -0.32(-5.96%)
Aug 27, 2010 5.101 5.352 4.947 5.343 2,987,110 +0.28(+5.52%)
Aug 26, 2010 5.333 5.357 5.024 5.063 3,525,154 -0.22(-4.20%)
Aug 25, 2010 5.188 5.314 5.082 5.285 1,665,189 +0.07(+1.29%)
Aug 24, 2010 5.304 5.400 5.169 5.217 3,085,332 -0.19(-3.57%)
Aug 23, 2010 5.458 5.564 5.391 5.410 2,364,483 +0.02(+0.36%)
Aug 20, 2010 5.169 5.458 5.169 5.391 3,198,462 +0.12(+2.19%)
Aug 19, 2010 5.381 5.487 5.275 5.275 1,436,432 -0.13(-2.32%)
Aug 18, 2010 5.208 5.478 5.159 5.400 3,707,634 +0.19(+3.70%)
Aug 17, 2010 5.208 5.400 5.188 5.208 1,899,245 +0.07(+1.31%)
Aug 16, 2010 5.169 5.285 5.097 5.140 1,961,657 -0.08(-1.48%)
Aug 13, 2010 5.246 5.304 5.188 5.217 2,724,475 -0.01(-0.18%)
Aug 12, 2010 5.130 5.314 5.005 5.227 4,670,439 +0.05(+0.88%)
Aug 11, 2010 5.343 5.400 5.169 5.181 3,790,726 -0.34(-6.08%)
Aug 10, 2010 5.680 5.690 5.439 5.516 3,183,167 -0.28(-4.83%)
Aug 09, 2010 5.883 5.892 5.690 5.796 2,136,874 -0.02(-0.33%)
Aug 06, 2010 5.825 5.921 5.661 5.815 2,705,061 -0.09(-1.47%)
Aug 05, 2010 5.825 6.085 5.825 5.902 4,462,422 +0.29(+5.15%)
Aug 04, 2010 5.622 5.844 5.584 5.613 3,842,360 +0.02(+0.34%)
Aug 03, 2010 5.545 5.675 5.439 5.593 2,072,833 -0.01(-0.17%)
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.