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 (%)
Jan 30, 2015 6.307 6.400 6.104 6.124 1,151,184 -0.24(-3.79%)
Jan 29, 2015 6.423 6.538 6.075 6.365 1,703,114 -0.07(-1.05%)
Jan 28, 2015 6.567 6.567 6.413 6.432 874,016 -0.06(-0.89%)
Jan 27, 2015 6.577 6.654 6.432 6.490 1,543,150 -0.20(-3.03%)
Jan 26, 2015 6.509 6.702 6.394 6.693 625,921 +0.17(+2.66%)
Jan 23, 2015 6.538 6.615 6.471 6.519 381,351 -0.01(-0.15%)
Jan 22, 2015 6.577 6.606 6.230 6.529 1,689,388 -0.01(-0.15%)
Jan 21, 2015 6.365 6.577 6.336 6.538 948,731 +0.14(+2.11%)
Jan 20, 2015 6.471 6.509 6.355 6.403 1,178,638 -0.02(-0.30%)
Jan 16, 2015 6.220 6.480 6.172 6.423 1,017,908 +0.17(+2.78%)
Jan 15, 2015 6.268 6.326 6.143 6.249 972,625 +0.05(+0.78%)
Jan 14, 2015 6.104 6.249 6.104 6.201 1,253,433 +0.01(+0.16%)
Jan 13, 2015 6.278 6.403 6.133 6.191 1,016,977 -0.06(-0.93%)
Jan 12, 2015 6.394 6.423 6.153 6.249 774,478 -0.16(-2.56%)
Jan 09, 2015 6.432 6.480 6.297 6.413 562,454 -0.01(-0.23%)
Jan 08, 2015 6.317 6.529 6.278 6.427 994,967 +0.15(+2.38%)
Jan 07, 2015 6.297 6.355 6.154 6.278 712,779 +0.04(+0.70%)
Jan 06, 2015 6.480 6.519 6.153 6.235 1,285,058 -0.26(-3.94%)
Jan 05, 2015 6.567 6.857 6.461 6.490 1,042,140 -0.38(-5.48%)
Jan 02, 2015 6.914 6.967 6.664 6.866 736,497 +0.02(+0.28%)
Dec 31, 2014 6.895 6.847 6.847 6.847 1,123,135 -0.04(-0.56%)
Dec 30, 2014 6.818 6.914 6.808 6.885 572,489 +0.04(+0.56%)
Dec 29, 2014 6.934 6.987 6.770 6.847 981,672 -0.09(-1.25%)
Dec 26, 2014 6.934 7.088 6.895 6.934 818,680 +0.03(+0.42%)
Dec 24, 2014 6.731 6.905 6.905 6.905 530,199 +0.20(+3.02%)
Dec 23, 2014 6.606 6.779 6.606 6.702 867,741 +0.13(+1.91%)
Dec 22, 2014 6.693 6.722 6.466 6.577 1,019,467 -0.12(-1.73%)
Dec 19, 2014 6.490 6.789 6.384 6.693 2,240,122 +0.21(+3.27%)
Dec 18, 2014 6.490 6.654 6.355 6.480 1,253,632 +0.12(+1.82%)
Dec 17, 2014 6.095 6.461 6.018 6.365 1,364,652 +0.27(+4.35%)
Dec 16, 2014 6.008 6.297 5.979 6.100 1,452,072 +0.06(+1.04%)
Dec 15, 2014 6.153 6.259 5.979 6.037 1,385,586 -0.05(-0.79%)
Dec 12, 2014 6.124 6.196 6.046 6.085 949,616 -0.14(-2.17%)
Dec 11, 2014 6.230 6.413 6.182 6.220 1,227,125 +0.07(+1.10%)
Dec 10, 2014 6.317 6.432 6.046 6.153 1,757,730 -0.21(-3.33%)
Dec 09, 2014 6.259 6.374 6.095 6.365 2,533,123 -0.02(-0.30%)
Dec 08, 2014 6.615 6.722 6.317 6.384 1,651,149 -0.31(-4.61%)
Dec 05, 2014 6.615 6.750 6.558 6.693 1,471,961 +0.10(+1.46%)
Dec 04, 2014 6.384 6.693 6.182 6.596 2,880,473 +0.18(+2.86%)
Dec 03, 2014 6.143 6.432 6.133 6.413 1,369,802 +0.30(+4.89%)
Dec 02, 2014 6.288 6.336 6.095 6.114 1,825,744 -0.18(-2.91%)
Dec 01, 2014 6.394 6.741 6.154 6.297 1,752,409 -0.15(-2.39%)
Nov 28, 2014 6.770 6.770 6.442 6.452 1,168,871 -0.32(-4.70%)
Nov 26, 2014 6.741 6.770 6.770 6.770 1,345,979 +0.05(+0.79%)
Nov 25, 2014 6.750 6.750 6.519 6.717 1,286,659 +0.14(+2.13%)
Nov 24, 2014 6.587 6.750 6.490 6.577 1,586,260 +0.01(+0.15%)
Nov 21, 2014 6.654 6.702 6.461 6.567 1,041,982 +0.04(+0.59%)
Nov 20, 2014 6.625 6.770 6.389 6.529 2,112,350 -0.15(-2.31%)
Nov 19, 2014 6.828 6.866 6.649 6.683 1,799,046 -0.14(-1.98%)
Nov 18, 2014 6.548 6.924 6.538 6.818 1,859,181 +0.32(+4.90%)
Nov 17, 2014 6.239 6.625 6.239 6.500 2,149,228 +0.34(+5.48%)
Nov 14, 2014 6.133 6.230 5.989 6.162 1,664,256 +0.00(+0.00%)
Nov 13, 2014 6.239 6.336 6.133 6.162 1,292,476 -0.05(-0.78%)
Nov 12, 2014 6.239 6.307 6.095 6.210 970,242 -0.08(-1.23%)
Nov 11, 2014 6.124 6.307 6.085 6.288 1,006,306 +0.16(+2.68%)
Nov 10, 2014 6.191 6.278 6.071 6.124 1,115,484 -0.04(-0.63%)
Nov 07, 2014 6.249 6.297 6.114 6.162 1,649,119 -0.14(-2.14%)
Nov 06, 2014 6.191 6.326 6.143 6.297 961,693 +0.07(+1.08%)
Nov 05, 2014 6.143 6.288 6.037 6.230 1,902,290 +0.14(+2.22%)
Nov 04, 2014 6.259 6.307 5.940 6.095 2,523,002 -0.20(-3.22%)
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.