Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

31.56 -0.76 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.506 4.584 4.458 4.564 1,671,728 +0.05(+1.07%)
May 30, 2012 4.497 4.535 4.468 4.516 883,975 -0.04(-0.85%)
May 29, 2012 4.535 4.584 4.482 4.555 1,204,163 +0.07(+1.51%)
May 25, 2012 4.400 4.526 4.371 4.487 1,152,434 +0.07(+1.53%)
May 24, 2012 4.362 4.458 4.333 4.420 1,038,234 +0.05(+1.10%)
May 23, 2012 4.246 4.400 4.217 4.371 864,482 +0.09(+2.03%)
May 22, 2012 4.256 4.362 4.246 4.285 1,514,513 +0.02(+0.45%)
May 21, 2012 4.178 4.285 4.159 4.265 1,034,443 +0.09(+2.08%)
May 18, 2012 4.256 4.256 4.140 4.178 1,171,892 -0.07(-1.59%)
May 17, 2012 4.342 4.362 4.217 4.246 735,019 -0.09(-2.00%)
May 16, 2012 4.478 4.478 4.323 4.333 941,309 -0.10(-2.18%)
May 15, 2012 4.449 4.506 4.381 4.429 1,561,250 -0.03(-0.65%)
May 14, 2012 4.506 4.603 4.441 4.458 684,919 -0.12(-2.53%)
May 11, 2012 4.516 4.642 4.497 4.574 4,567,119 +0.01(+0.21%)
May 10, 2012 4.526 4.603 4.497 4.564 1,763,888 +0.09(+1.94%)
May 09, 2012 4.381 4.535 4.352 4.478 2,344,658 +0.06(+1.31%)
May 08, 2012 4.371 4.482 4.342 4.420 2,781,157 +0.00(+0.00%)
May 07, 2012 4.449 4.497 4.381 4.420 3,140,913 -0.05(-1.08%)
May 04, 2012 4.699 4.699 4.468 4.468 3,750,413 -0.26(-5.51%)
May 03, 2012 4.931 5.056 4.699 4.728 2,386,238 -0.25(-5.04%)
May 02, 2012 4.902 5.047 4.873 4.979 1,398,465 +0.03(+0.58%)
May 01, 2012 4.979 5.124 4.873 4.950 2,581,192 -0.04(-0.77%)
Apr 30, 2012 5.307 5.336 4.970 4.989 2,242,689 -0.35(-6.51%)
Apr 27, 2012 5.529 5.684 5.288 5.336 3,662,520 -0.37(-6.43%)
Apr 26, 2012 5.529 5.703 5.529 5.703 1,716,966 +0.18(+3.32%)
Apr 25, 2012 5.539 5.621 5.491 5.520 1,089,429 +0.05(+0.88%)
Apr 24, 2012 5.471 5.529 5.409 5.471 1,082,168 +0.01(+0.18%)
Apr 23, 2012 5.423 5.481 5.385 5.462 964,593 -0.06(-1.05%)
Apr 20, 2012 5.558 5.616 5.481 5.520 1,230,320 +0.03(+0.53%)
Apr 19, 2012 5.529 5.693 5.452 5.491 1,045,821 -0.05(-0.87%)
Apr 18, 2012 5.481 5.587 5.452 5.539 949,068 +0.05(+0.88%)
Apr 17, 2012 5.491 5.626 5.481 5.491 1,262,710 +0.05(+0.98%)
Apr 16, 2012 5.491 5.520 5.414 5.438 728,160 -0.05(-0.88%)
Apr 13, 2012 5.655 5.664 5.481 5.486 1,164,225 -0.22(-3.81%)
Apr 12, 2012 5.500 5.713 5.500 5.703 820,157 +0.19(+3.41%)
Apr 11, 2012 5.481 5.529 5.433 5.515 1,390,426 +0.10(+1.87%)
Apr 10, 2012 5.539 5.602 5.385 5.414 717,752 -0.14(-2.43%)
Apr 09, 2012 5.587 5.616 5.520 5.549 873,851 -0.16(-2.87%)
Apr 05, 2012 5.635 5.732 5.607 5.713 549,904 +0.04(+0.68%)
Apr 04, 2012 5.703 5.751 5.645 5.674 1,148,265 -0.12(-2.00%)
Apr 03, 2012 5.944 5.983 5.771 5.790 1,099,785 -0.15(-2.60%)
Apr 02, 2012 5.896 6.031 5.819 5.944 1,278,976 +0.01(+0.24%)
Mar 30, 2012 5.983 6.070 5.867 5.930 1,391,322 -0.05(-0.89%)
Mar 29, 2012 6.031 6.089 5.877 5.983 1,380,988 -0.11(-1.74%)
Mar 28, 2012 6.176 6.224 6.021 6.089 1,272,685 -0.09(-1.41%)
Mar 27, 2012 6.166 6.224 6.089 6.176 1,139,940 +0.01(+0.16%)
Mar 26, 2012 6.118 6.272 6.050 6.166 1,441,222 +0.14(+2.40%)
Mar 23, 2012 6.021 6.050 5.915 6.021 1,137,431 -0.02(-0.32%)
Mar 22, 2012 6.079 6.128 5.973 6.041 663,247 -0.13(-2.03%)
Mar 21, 2012 6.195 6.272 6.118 6.166 646,514 +0.00(+0.00%)
Mar 20, 2012 6.137 6.282 6.118 6.166 979,999 -0.02(-0.31%)
Mar 19, 2012 6.137 6.359 6.118 6.186 1,305,517 +0.05(+0.79%)
Mar 16, 2012 6.128 6.166 6.060 6.137 1,059,461 +0.03(+0.47%)
Mar 15, 2012 6.060 6.176 5.935 6.108 1,288,267 +0.07(+1.12%)
Mar 14, 2012 6.118 6.195 6.031 6.041 920,645 -0.07(-1.11%)
Mar 13, 2012 6.137 6.176 5.993 6.108 1,298,546 +0.03(+0.48%)
Mar 12, 2012 6.128 6.166 6.041 6.079 532,524 -0.07(-1.10%)
Mar 09, 2012 6.021 6.214 6.021 6.147 644,796 +0.08(+1.27%)
Mar 08, 2012 6.002 6.099 5.935 6.070 612,294 +0.11(+1.78%)
Mar 07, 2012 5.867 6.002 5.867 5.964 890,943 +0.11(+1.81%)
Mar 06, 2012 5.800 5.915 5.790 5.857 1,228,000 -0.03(-0.57%)
Mar 05, 2012 5.993 6.002 5.838 5.891 1,183,145 -0.14(-2.32%)
Mar 02, 2012 6.147 6.214 5.973 6.031 1,622,150 -0.10(-1.65%)
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.