Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.434 3.956 3.395 3.927 2,849,171 +0.47(+13.73%)
Oct 30, 2008 3.260 3.608 3.260 3.453 2,766,799 +0.31(+9.85%)
Oct 29, 2008 3.376 3.415 2.950 3.144 4,391,538 -0.24(-7.14%)
Oct 28, 2008 3.308 3.386 2.999 3.386 2,640,359 +0.14(+4.17%)
Oct 27, 2008 3.347 3.540 3.250 3.250 1,431,215 -0.12(-3.45%)
Oct 24, 2008 3.318 3.502 3.231 3.366 2,105,485 -0.16(-4.66%)
Oct 23, 2008 3.850 3.898 3.434 3.531 2,306,570 -0.33(-8.52%)
Oct 22, 2008 4.053 4.150 3.744 3.860 2,454,971 -0.24(-5.90%)
Oct 21, 2008 4.092 4.227 3.995 4.102 1,747,664 +0.01(+0.24%)
Oct 20, 2008 4.043 4.169 3.937 4.092 1,535,158 +0.12(+2.92%)
Oct 17, 2008 4.005 5.098 3.889 3.976 2,606,266 -0.11(-2.61%)
Oct 16, 2008 3.927 4.082 3.647 4.082 3,050,767 +0.17(+4.46%)
Oct 15, 2008 4.430 4.450 3.879 3.908 2,289,332 -0.48(-11.01%)
Oct 14, 2008 4.740 4.750 4.266 4.392 2,221,215 -0.19(-4.22%)
Oct 13, 2008 4.314 4.585 4.121 4.585 2,227,044 +0.45(+11.01%)
Oct 10, 2008 4.208 4.421 3.782 4.131 4,343,549 -0.18(-4.26%)
Oct 09, 2008 4.508 4.740 4.276 4.314 2,587,320 -0.15(-3.46%)
Oct 08, 2008 4.692 5.156 4.324 4.469 3,778,769 -0.24(-5.13%)
Oct 07, 2008 5.330 5.456 4.711 4.711 2,617,353 -0.60(-11.29%)
Oct 06, 2008 5.504 5.504 4.933 5.311 3,144,749 -0.22(-4.02%)
Oct 03, 2008 5.765 5.988 5.514 5.533 1,750,065 -0.15(-2.72%)
Oct 02, 2008 6.027 6.085 5.648 5.688 1,723,576 -0.33(-5.47%)
Oct 01, 2008 6.094 6.181 5.997 6.017 1,508,770 -0.15(-2.35%)
Sep 30, 2008 6.172 6.365 5.997 6.162 2,717,459 +0.06(+0.95%)
Sep 29, 2008 6.684 6.757 5.997 6.104 2,087,808 -0.74(-10.75%)
Sep 26, 2008 6.549 6.868 6.549 6.839 1,962,889 +0.09(+1.29%)
Sep 25, 2008 6.530 6.858 6.530 6.752 2,175,791 +0.22(+3.41%)
Sep 24, 2008 6.326 6.684 6.297 6.530 2,555,287 +0.21(+3.37%)
Sep 23, 2008 6.423 6.549 6.268 6.317 2,023,988 -0.09(-1.36%)
Sep 22, 2008 6.597 6.752 6.404 6.404 1,986,775 -0.33(-4.88%)
Sep 19, 2008 6.878 7.023 6.539 6.733 3,893,422 +0.31(+4.82%)
Sep 18, 2008 6.346 6.510 5.949 6.423 4,356,252 +0.24(+3.91%)
Sep 17, 2008 6.307 6.510 6.036 6.181 3,751,280 -0.27(-4.20%)
Sep 16, 2008 6.268 6.539 6.007 6.452 3,992,118 +0.15(+2.30%)
Sep 15, 2008 6.578 6.655 6.288 6.307 2,282,292 -0.41(-6.05%)
Sep 12, 2008 6.684 6.791 6.500 6.713 1,879,286 +0.00(+0.00%)
Sep 11, 2008 6.655 6.810 6.510 6.713 2,980,902 +0.02(+0.29%)
Sep 10, 2008 6.626 6.752 6.467 6.694 2,895,262 +0.16(+2.52%)
Sep 09, 2008 6.926 6.984 6.423 6.530 4,236,429 -0.38(-5.46%)
Sep 08, 2008 7.149 7.226 6.810 6.907 3,296,111 -0.07(-0.97%)
Sep 05, 2008 6.868 7.042 6.791 6.974 2,235,523 +0.12(+1.69%)
Sep 04, 2008 7.023 7.071 6.829 6.858 2,358,933 -0.23(-3.27%)
Sep 03, 2008 7.187 7.410 7.033 7.091 3,619,921 -0.14(-1.87%)
Sep 02, 2008 7.390 7.478 7.149 7.226 1,873,501 -0.04(-0.53%)
Aug 29, 2008 7.303 7.400 7.149 7.265 1,830,279 -0.11(-1.44%)
Aug 28, 2008 7.497 7.497 7.303 7.371 1,677,965 -0.08(-1.04%)
Aug 27, 2008 7.342 7.555 7.308 7.448 2,379,534 +0.10(+1.32%)
Aug 26, 2008 7.448 7.487 7.129 7.352 4,901,568 -0.15(-1.94%)
Aug 25, 2008 7.594 7.671 7.429 7.497 2,528,760 -0.13(-1.65%)
Aug 22, 2008 7.719 7.768 7.565 7.623 2,678,053 -0.03(-0.38%)
Aug 21, 2008 7.816 7.874 7.632 7.652 2,381,585 -0.27(-3.42%)
Aug 20, 2008 8.116 8.280 7.845 7.922 2,271,299 -0.15(-1.92%)
Aug 19, 2008 8.116 8.232 7.990 8.077 2,519,861 -0.18(-2.22%)
Aug 18, 2008 8.406 8.532 8.126 8.261 2,873,922 -0.22(-2.62%)
Aug 15, 2008 8.590 8.677 8.329 8.484 2,442,861 -0.03(-0.34%)
Aug 14, 2008 8.513 8.774 8.493 8.513 2,259,361 -0.04(-0.45%)
Aug 13, 2008 8.590 8.812 8.363 8.551 2,248,193 -0.07(-0.79%)
Aug 12, 2008 8.832 8.967 8.503 8.619 2,752,161 -0.27(-3.05%)
Aug 11, 2008 8.677 9.228 8.629 8.890 3,215,839 +0.18(+2.11%)
Aug 08, 2008 8.464 8.822 8.319 8.706 2,054,839 +0.20(+2.39%)
Aug 07, 2008 8.783 8.861 8.484 8.503 3,492,719 -0.34(-3.83%)
Aug 06, 2008 8.696 8.892 8.271 8.841 7,963,050 +0.88(+11.06%)
Aug 05, 2008 8.010 8.126 7.536 7.961 5,360,402 +0.14(+1.73%)
Aug 04, 2008 8.010 8.406 7.806 7.826 4,104,223 -0.26(-3.23%)
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.