Skip to main content

Amkor Technology (NQ: AMKR )

32.68 -0.29 (-0.88%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.774 6.774 6.446 6.456 1,168,113 -0.32(-4.70%)
Nov 26, 2014 6.745 6.774 6.774 6.774 1,345,106 +0.05(+0.79%)
Nov 25, 2014 6.755 6.755 6.523 6.721 1,285,825 +0.14(+2.13%)
Nov 24, 2014 6.591 6.755 6.494 6.581 1,585,232 +0.01(+0.15%)
Nov 21, 2014 6.658 6.707 6.465 6.572 1,041,307 +0.04(+0.59%)
Nov 20, 2014 6.629 6.774 6.393 6.533 2,110,981 -0.15(-2.31%)
Nov 19, 2014 6.832 6.871 6.654 6.687 1,797,880 -0.14(-1.98%)
Nov 18, 2014 6.552 6.929 6.543 6.822 1,857,975 +0.32(+4.90%)
Nov 17, 2014 6.243 6.629 6.243 6.504 2,147,834 +0.34(+5.48%)
Nov 14, 2014 6.137 6.234 5.993 6.166 1,663,177 +0.00(+0.00%)
Nov 13, 2014 6.243 6.340 6.137 6.166 1,291,638 -0.05(-0.78%)
Nov 12, 2014 6.243 6.311 6.099 6.214 969,613 -0.08(-1.23%)
Nov 11, 2014 6.128 6.311 6.089 6.292 1,005,653 +0.16(+2.68%)
Nov 10, 2014 6.195 6.282 6.075 6.128 1,114,760 -0.04(-0.63%)
Nov 07, 2014 6.253 6.301 6.118 6.166 1,648,050 -0.14(-2.14%)
Nov 06, 2014 6.195 6.330 6.147 6.301 961,070 +0.07(+1.08%)
Nov 05, 2014 6.147 6.292 6.041 6.234 1,901,057 +0.14(+2.22%)
Nov 04, 2014 6.263 6.311 5.944 6.099 2,521,366 -0.20(-3.22%)
Nov 03, 2014 6.523 6.658 6.282 6.301 1,846,914 -0.24(-3.69%)
Oct 31, 2014 5.964 6.543 5.925 6.543 3,625,051 +0.78(+13.57%)
Oct 30, 2014 5.886 5.944 5.571 5.761 4,316,602 -0.14(-2.29%)
Oct 29, 2014 6.099 6.214 5.867 5.896 3,162,874 -0.21(-3.48%)
Oct 28, 2014 5.983 6.321 5.887 6.108 9,300,748 -1.12(-15.49%)
Oct 27, 2014 7.295 7.329 7.295 7.228 1,301,171 -0.07(-0.93%)
Oct 24, 2014 7.266 7.440 7.170 7.295 1,002,313 +0.01(+0.13%)
Oct 23, 2014 7.112 7.382 7.112 7.286 1,288,239 +0.31(+4.43%)
Oct 22, 2014 7.179 7.247 6.977 6.977 1,411,954 -0.16(-2.30%)
Oct 21, 2014 6.851 7.141 6.803 7.141 1,872,730 +0.39(+5.71%)
Oct 20, 2014 6.533 6.904 6.504 6.755 2,896,557 +0.15(+2.34%)
Oct 17, 2014 6.861 7.006 6.552 6.600 2,179,428 -0.12(-1.72%)
Oct 16, 2014 6.301 6.784 6.282 6.716 2,962,155 +0.18(+2.81%)
Oct 15, 2014 6.243 6.576 6.070 6.533 3,775,393 +0.19(+2.97%)
Oct 14, 2014 6.591 6.755 6.321 6.345 3,790,931 -0.17(-2.59%)
Oct 13, 2014 6.900 6.929 6.456 6.514 2,587,071 -0.41(-5.99%)
Oct 10, 2014 7.884 7.913 6.929 6.929 2,420,871 -0.96(-12.22%)
Oct 09, 2014 8.164 8.193 7.889 7.894 1,626,292 -0.33(-3.99%)
Oct 08, 2014 8.038 8.251 7.778 8.222 1,774,475 +0.16(+2.04%)
Oct 07, 2014 8.087 8.289 8.010 8.058 1,642,227 -0.09(-1.07%)
Oct 06, 2014 8.366 8.386 8.125 8.144 1,167,541 -0.16(-1.97%)
Oct 03, 2014 8.183 8.366 7.971 8.308 1,116,451 +0.23(+2.87%)
Oct 02, 2014 7.951 8.130 7.836 8.077 1,483,760 +0.11(+1.33%)
Oct 01, 2014 8.115 8.209 7.940 7.971 2,214,322 -0.14(-1.78%)
Sep 30, 2014 8.598 8.666 8.106 8.115 2,360,147 -0.47(-5.51%)
Sep 29, 2014 8.579 8.752 8.569 8.588 1,243,752 -0.13(-1.44%)
Sep 26, 2014 8.521 8.801 8.501 8.714 1,212,563 +0.25(+2.96%)
Sep 25, 2014 8.723 8.723 8.405 8.463 1,134,602 -0.28(-3.20%)
Sep 24, 2014 8.666 8.781 8.530 8.743 1,003,463 +0.12(+1.34%)
Sep 23, 2014 8.849 8.965 8.622 8.627 1,630,136 -0.12(-1.32%)
Sep 22, 2014 8.878 9.042 8.714 8.743 1,376,536 -0.20(-2.27%)
Sep 19, 2014 9.100 9.249 8.945 8.945 2,071,900 -0.13(-1.38%)
Sep 18, 2014 8.897 9.158 8.849 9.071 1,323,823 +0.21(+2.34%)
Sep 17, 2014 9.042 9.235 8.820 8.863 1,778,752 -0.20(-2.24%)
Sep 16, 2014 8.801 9.071 8.656 9.066 1,337,641 +0.23(+2.57%)
Sep 15, 2014 9.052 9.061 8.801 8.839 1,010,464 -0.25(-2.76%)
Sep 12, 2014 9.322 9.389 9.071 9.090 1,133,843 -0.27(-2.89%)
Sep 11, 2014 9.080 9.370 9.061 9.360 1,225,629 +0.18(+2.00%)
Sep 10, 2014 9.418 9.448 9.003 9.177 1,691,273 -0.28(-2.96%)
Sep 09, 2014 9.756 9.756 9.418 9.457 1,278,724 -0.33(-3.35%)
Sep 08, 2014 9.746 9.852 9.708 9.785 1,339,143 +0.00(+0.05%)
Sep 05, 2014 9.534 9.804 9.515 9.780 1,249,059 +0.21(+2.17%)
Sep 04, 2014 9.891 10.06 9.534 9.573 1,781,143 -0.32(-3.22%)
Sep 03, 2014 10.29 10.33 9.823 9.891 1,585,067 -0.36(-3.48%)
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.