Skip to main content

Amkor Technology (NQ: AMKR )

40.09 +3.42 (+9.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.39 10.57 10.15 10.32 4,324,133 -0.11(-1.02%)
Mar 28, 2008 10.46 10.71 10.35 10.42 3,556,066 -0.04(-0.37%)
Mar 27, 2008 10.89 10.93 10.43 10.46 4,909,774 -0.42(-3.90%)
Mar 26, 2008 10.99 11.18 10.80 10.89 4,265,507 -0.16(-1.48%)
Mar 25, 2008 11.27 11.49 10.96 11.05 3,881,628 -0.17(-1.55%)
Mar 24, 2008 10.69 11.35 10.66 11.23 3,528,324 +0.61(+5.72%)
Mar 21, 2008 10.92 10.92 10.32 10.62 5,739,477 +0.00(+0.00%)
Mar 20, 2008 10.92 10.92 10.32 10.62 5,740,400 -0.22(-2.05%)
Mar 19, 2008 11.62 11.77 10.84 10.84 3,219,929 -0.79(-6.80%)
Mar 18, 2008 11.35 11.76 11.06 11.63 4,178,056 +0.67(+6.07%)
Mar 17, 2008 10.96 11.08 10.62 10.96 3,895,924 -0.22(-1.98%)
Mar 14, 2008 11.50 11.56 11.00 11.19 5,895,638 -0.23(-2.03%)
Mar 13, 2008 10.92 11.44 10.75 11.42 5,956,155 +0.49(+4.50%)
Mar 12, 2008 11.31 11.38 10.91 10.93 3,601,136 -0.31(-2.75%)
Mar 11, 2008 11.39 11.46 10.85 11.23 4,871,647 +0.18(+1.66%)
Mar 10, 2008 11.15 11.52 11.01 11.05 3,901,355 -0.05(-0.43%)
Mar 07, 2008 11.00 11.36 10.88 11.10 3,763,088 +0.08(+0.70%)
Mar 06, 2008 11.38 11.50 11.02 11.02 3,567,480 -0.39(-3.38%)
Mar 05, 2008 11.02 11.51 10.96 11.41 3,439,360 +0.40(+3.59%)
Mar 04, 2008 11.00 11.18 10.71 11.01 4,146,967 +0.01(+0.09%)
Mar 03, 2008 11.35 11.45 10.92 11.00 3,095,869 -0.29(-2.56%)
Feb 29, 2008 11.62 11.78 11.18 11.29 3,733,525 -0.54(-4.56%)
Feb 28, 2008 11.96 11.98 11.53 11.83 2,723,022 -0.11(-0.89%)
Feb 27, 2008 11.51 12.05 11.35 11.94 3,809,685 +0.36(+3.08%)
Feb 26, 2008 11.37 11.73 11.34 11.58 4,045,272 +0.12(+1.01%)
Feb 25, 2008 11.45 11.77 11.10 11.47 5,190,498 +0.00(+0.00%)
Feb 22, 2008 11.28 11.48 11.02 11.47 3,100,439 +0.17(+1.54%)
Feb 21, 2008 11.56 11.87 11.19 11.29 4,794,656 -0.24(-2.09%)
Feb 20, 2008 10.98 11.70 10.88 11.53 6,798,645 +0.65(+5.93%)
Feb 19, 2008 10.78 11.23 10.61 10.89 4,534,006 +0.03(+0.27%)
Feb 18, 2008 10.19 11.04 10.01 10.86 6,459,396 +0.00(+0.00%)
Feb 15, 2008 10.19 11.04 10.01 10.86 6,459,396 +0.57(+5.53%)
Feb 14, 2008 10.46 11.01 10.14 10.29 16,177,183 +1.22(+13.51%)
Feb 13, 2008 8.419 9.084 8.323 9.065 7,458,881 +0.85(+10.33%)
Feb 12, 2008 7.908 8.438 7.908 8.216 4,416,694 +0.37(+4.67%)
Feb 11, 2008 7.908 8.139 7.783 7.850 2,826,823 -0.09(-1.09%)
Feb 08, 2008 7.667 7.995 7.561 7.937 2,919,989 +0.28(+3.65%)
Feb 07, 2008 7.387 7.898 7.185 7.657 3,602,797 +0.21(+2.85%)
Feb 06, 2008 7.831 7.946 7.445 7.445 1,878,231 -0.31(-3.98%)
Feb 05, 2008 8.245 8.294 7.696 7.754 3,314,441 -0.10(-1.23%)
Feb 04, 2008 7.667 7.946 7.667 7.850 2,051,363 +0.22(+2.91%)
Feb 01, 2008 7.377 7.705 7.310 7.628 2,296,460 +0.26(+3.53%)
Jan 31, 2008 6.924 7.397 6.780 7.368 2,780,306 +0.32(+4.51%)
Jan 30, 2008 7.088 7.231 6.876 7.050 1,919,416 -0.05(-0.68%)
Jan 29, 2008 7.030 7.136 6.895 7.098 1,456,631 +0.13(+1.80%)
Jan 28, 2008 6.702 6.992 6.587 6.972 1,252,200 +0.24(+3.58%)
Jan 25, 2008 6.963 7.098 6.683 6.731 2,321,383 -0.03(-0.43%)
Jan 24, 2008 6.500 7.021 6.500 6.760 3,844,321 +0.31(+4.78%)
Jan 23, 2008 6.153 6.519 5.921 6.452 3,194,704 +0.14(+2.14%)
Jan 22, 2008 6.278 6.510 6.077 6.317 2,809,173 -0.11(-1.65%)
Jan 21, 2008 6.529 6.616 6.249 6.423 2,838,310 +0.00(+0.00%)
Jan 18, 2008 6.529 6.616 6.249 6.423 2,838,310 +0.09(+1.37%)
Jan 17, 2008 6.432 6.693 6.317 6.336 2,069,045 -0.09(-1.35%)
Jan 16, 2008 6.519 6.751 6.230 6.423 3,298,227 -0.15(-2.35%)
Jan 15, 2008 6.529 6.731 6.481 6.577 2,441,908 -0.06(-0.87%)
Jan 14, 2008 6.413 6.712 6.278 6.635 2,043,974 +0.30(+4.72%)
Jan 11, 2008 6.664 6.683 6.336 6.336 2,459,728 -0.40(-5.87%)
Jan 10, 2008 6.722 6.924 6.596 6.731 2,641,549 -0.08(-1.13%)
Jan 09, 2008 6.895 7.011 6.471 6.809 2,955,256 -0.08(-1.12%)
Jan 08, 2008 6.895 7.339 6.866 6.886 4,102,466 -0.07(-0.97%)
Jan 07, 2008 7.281 7.377 6.799 6.953 2,327,899 -0.34(-4.63%)
Jan 04, 2008 7.628 7.754 7.127 7.291 3,545,226 -0.45(-5.85%)
Jan 03, 2008 8.062 8.197 7.676 7.744 1,648,504 -0.24(-3.02%)
Jan 02, 2008 8.197 8.409 7.908 7.985 1,408,957 -0.24(-2.93%)
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.