Skip to main content

Amkor Technology (NQ: AMKR )

31.65 +1.41 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.915 6.031 5.877 5.954 3,732,188 +0.07(+1.15%)
Jun 29, 2011 5.925 5.963 5.809 5.886 1,881,126 +0.01(+0.16%)
Jun 28, 2011 5.780 5.886 5.703 5.877 1,875,481 +0.11(+1.84%)
Jun 27, 2011 5.751 5.790 5.674 5.770 693,383 +0.01(+0.17%)
Jun 24, 2011 5.819 5.848 5.684 5.761 5,631,181 -0.05(-0.83%)
Jun 23, 2011 5.539 5.857 5.500 5.809 1,555,715 +0.18(+3.26%)
Jun 22, 2011 5.645 5.713 5.558 5.626 777,935 -0.07(-1.19%)
Jun 21, 2011 5.558 5.732 5.510 5.693 958,543 +0.17(+3.15%)
Jun 20, 2011 5.505 5.520 5.442 5.520 945,581 +0.03(+0.53%)
Jun 17, 2011 5.606 5.606 5.452 5.491 1,364,942 -0.04(-0.70%)
Jun 16, 2011 5.606 5.655 5.491 5.529 923,095 -0.09(-1.55%)
Jun 15, 2011 5.722 5.770 5.606 5.616 1,197,419 -0.20(-3.48%)
Jun 14, 2011 5.693 5.838 5.693 5.819 1,243,811 +0.20(+3.61%)
Jun 13, 2011 5.655 5.693 5.548 5.616 1,117,235 -0.03(-0.51%)
Jun 10, 2011 5.684 5.732 5.558 5.645 1,332,088 -0.10(-1.68%)
Jun 09, 2011 5.664 5.790 5.606 5.741 1,191,585 +0.10(+1.71%)
Jun 08, 2011 5.713 5.761 5.616 5.645 1,334,455 -0.12(-2.01%)
Jun 07, 2011 5.886 5.886 5.741 5.761 1,175,718 -0.02(-0.33%)
Jun 06, 2011 5.867 5.896 5.770 5.780 2,002,467 -0.05(-0.91%)
Jun 03, 2011 5.799 5.915 5.790 5.833 1,784,021 -0.25(-4.05%)
May 24, 2011 6.099 6.176 6.060 6.079 1,938,037 +0.01(+0.16%)
May 23, 2011 6.127 6.161 6.060 6.070 1,286,151 -0.17(-2.78%)
May 20, 2011 6.359 6.436 6.195 6.243 2,051,392 -0.15(-2.41%)
May 19, 2011 6.581 6.581 6.378 6.398 1,717,745 -0.06(-0.97%)
May 18, 2011 6.436 6.591 6.369 6.460 2,069,048 +0.06(+0.98%)
May 17, 2011 6.446 6.465 6.292 6.398 1,968,188 -0.11(-1.63%)
May 16, 2011 6.542 6.591 6.485 6.504 2,672,532 -0.05(-0.74%)
May 13, 2011 6.658 6.697 6.542 6.552 1,406,602 -0.12(-1.74%)
May 12, 2011 6.552 6.755 6.504 6.668 2,431,212 +0.08(+1.17%)
May 11, 2011 6.542 6.649 6.465 6.591 1,835,475 +0.03(+0.44%)
May 10, 2011 6.523 6.639 6.475 6.562 1,451,250 +0.05(+0.74%)
May 09, 2011 6.359 6.533 6.320 6.513 1,124,587 +0.13(+2.04%)
May 06, 2011 6.398 6.610 6.340 6.383 1,716,913 +0.11(+1.77%)
May 05, 2011 6.205 6.523 6.185 6.272 1,608,084 +0.01(+0.15%)
May 04, 2011 6.253 6.349 6.108 6.263 1,461,628 +0.03(+0.46%)
May 03, 2011 6.388 6.398 6.127 6.234 2,805,156 -0.14(-2.27%)
May 02, 2011 6.417 6.523 6.369 6.378 2,689,595 -0.09(-1.34%)
Apr 29, 2011 6.388 6.639 6.320 6.465 3,455,088 -0.04(-0.59%)
Apr 28, 2011 6.446 6.513 6.330 6.504 1,662,845 +0.01(+0.15%)
Apr 27, 2011 6.465 6.552 6.398 6.494 1,172,137 +0.00(+0.00%)
Apr 26, 2011 6.301 6.494 6.253 6.494 1,367,746 +0.23(+3.70%)
Apr 25, 2011 6.320 6.359 6.243 6.263 725,562 -0.02(-0.31%)
Apr 21, 2011 6.485 6.485 6.234 6.282 1,272,712 -0.10(-1.51%)
Apr 20, 2011 6.243 6.388 6.205 6.378 1,390,358 +0.28(+4.59%)
Apr 19, 2011 6.060 6.118 5.963 6.099 1,069,959 +0.06(+0.96%)
Apr 18, 2011 6.137 6.147 5.992 6.041 1,542,747 -0.18(-2.95%)
Apr 15, 2011 6.002 6.234 6.002 6.224 1,189,332 +0.05(+0.78%)
Apr 14, 2011 6.060 6.185 5.992 6.176 1,454,802 +0.04(+0.63%)
Apr 13, 2011 6.272 6.282 6.050 6.137 1,866,087 -0.06(-0.93%)
Apr 12, 2011 6.301 6.349 6.127 6.195 2,216,210 -0.19(-3.02%)
Apr 11, 2011 6.504 6.562 6.311 6.388 1,329,638 -0.09(-1.34%)
Apr 08, 2011 6.600 6.639 6.456 6.475 1,339,877 -0.05(-0.74%)
Apr 07, 2011 6.658 6.687 6.485 6.523 1,612,448 -0.12(-1.74%)
Apr 06, 2011 6.658 6.687 6.542 6.639 1,342,924 +0.07(+1.03%)
Apr 05, 2011 6.436 6.726 6.436 6.571 1,829,288 +0.18(+2.87%)
Apr 04, 2011 6.571 6.586 6.349 6.388 1,305,162 -0.14(-2.07%)
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.