December 15th, 2015

Amkor Technology (NQ: AMKR )

13.99 USD +0.49 (+3.63%)
Official Closing Price Updated: 7:51 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 13.68 14.03 13.68 13.99 950,625 +0.49(+3.63%)
Nov 20, 2020 13.53 13.70 13.49 13.50 738,400 -0.01(-0.07%)
Nov 19, 2020 13.32 13.55 13.30 13.51 836,318 +0.03(+0.22%)
Nov 18, 2020 13.63 13.84 13.47 13.48 1,249,258 -0.01(-0.07%)
Nov 17, 2020 13.63 13.65 13.34 13.49 1,227,994 -0.23(-1.68%)
Nov 16, 2020 13.45 13.72 13.32 13.72 1,327,641 +0.42(+3.16%)
Nov 13, 2020 13.33 13.49 13.21 13.30 741,600 +0.16(+1.22%)
Nov 12, 2020 13.23 13.27 13.02 13.14 772,247 -0.14(-1.05%)
Nov 11, 2020 12.87 13.30 12.87 13.28 913,649 +0.52(+4.08%)
Nov 10, 2020 12.80 12.96 12.46 12.76 1,191,590 -0.06(-0.47%)
Nov 09, 2020 13.15 13.47 12.82 12.82 1,671,226 +0.12(+0.91%)
Nov 06, 2020 12.90 12.98 12.69 12.71 983,900 -0.29(-2.19%)
Nov 05, 2020 12.55 13.00 12.51 12.99 1,252,997 +0.52(+4.17%)
Nov 04, 2020 12.22 12.51 12.02 12.47 955,710 +0.31(+2.55%)
Nov 03, 2020 11.97 12.25 11.93 12.16 1,292,609 +0.35(+2.96%)
Nov 02, 2020 12.00 12.04 11.70 11.81 1,013,006 -0.04(-0.34%)
Oct 30, 2020 11.69 11.92 11.61 11.85 1,470,500 +0.09(+0.77%)
Oct 29, 2020 11.55 11.82 11.46 11.76 1,854,854 +0.20(+1.73%)
Oct 28, 2020 10.87 11.76 10.83 11.56 2,695,066 +0.31(+2.76%)
Oct 27, 2020 12.68 12.79 11.21 11.25 5,460,503 -2.31(-17.04%)
Oct 26, 2020 13.14 13.42 13.02 13.56 2,510,120 +0.28(+2.11%)
Oct 23, 2020 13.14 13.34 12.97 13.28 1,272,500 +0.17(+1.30%)
Oct 22, 2020 13.32 13.36 12.92 13.11 999,495 -0.05(-0.38%)
Oct 21, 2020 13.20 13.67 13.16 13.16 1,270,491 +0.01(+0.08%)
Oct 20, 2020 13.00 13.22 12.92 13.15 1,377,709 +0.45(+3.54%)
Oct 19, 2020 12.97 13.10 12.68 12.70 1,294,650 -0.10(-0.78%)
Oct 16, 2020 12.96 13.03 12.79 12.80 828,300 -0.10(-0.78%)
Oct 15, 2020 12.51 12.93 12.41 12.90 804,872 +0.12(+0.90%)
Oct 14, 2020 12.80 13.01 12.70 12.79 957,323 +0.01(+0.04%)
Oct 13, 2020 12.87 12.90 12.75 12.78 683,739 -0.06(-0.47%)
Oct 12, 2020 12.91 12.93 12.68 12.84 697,621 +0.15(+1.18%)
Oct 09, 2020 12.50 12.73 12.40 12.69 941,500 +0.42(+3.42%)
Oct 08, 2020 11.97 12.29 11.88 12.27 1,214,401 +0.41(+3.46%)
Oct 07, 2020 11.64 11.88 11.61 11.86 1,078,341 +0.44(+3.85%)
Oct 06, 2020 11.57 11.79 11.40 11.42 945,900 -0.07(-0.61%)
Oct 05, 2020 11.28 11.54 11.28 11.49 747,702 +0.34(+3.05%)
Oct 02, 2020 11.09 11.35 11.00 11.15 690,300 -0.29(-2.49%)
Oct 01, 2020 11.33 11.46 11.25 11.44 658,309 +0.24(+2.10%)
Sep 30, 2020 11.26 11.47 11.16 11.20 708,659 -0.06(-0.53%)
Sep 29, 2020 11.28 11.44 11.17 11.26 715,726 -0.02(-0.18%)
Sep 28, 2020 11.14 11.31 11.04 11.28 895,331 +0.37(+3.39%)
Sep 25, 2020 10.85 10.98 10.71 10.91 715,900 -0.01(-0.09%)
Sep 24, 2020 10.82 11.11 10.80 10.92 724,493 +0.01(+0.09%)
Sep 23, 2020 11.29 11.43 10.85 10.91 828,758 -0.40(-3.54%)
Sep 22, 2020 11.36 11.37 11.10 11.31 896,696 +0.15(+1.34%)
Sep 21, 2020 10.98 11.17 10.95 11.16 946,900 -0.09(-0.80%)
Sep 18, 2020 11.62 11.65 11.16 11.25 2,141,900 -0.23(-2.00%)
Sep 17, 2020 11.19 11.56 11.01 11.48 1,657,888 -0.01(-0.09%)
Sep 16, 2020 11.47 11.64 11.44 11.49 1,335,779 +0.08(+0.70%)
Sep 15, 2020 11.66 11.77 11.39 11.41 1,046,194 -0.13(-1.13%)
Sep 14, 2020 11.54 11.87 11.33 11.54 1,280,417 +0.66(+6.07%)
Sep 11, 2020 11.03 11.25 10.84 10.88 888,800 -0.09(-0.82%)
Sep 10, 2020 11.25 11.40 10.96 10.97 939,767 -0.18(-1.61%)
Sep 09, 2020 10.96 11.26 10.87 11.15 1,096,985 +0.42(+3.91%)
Sep 08, 2020 11.15 11.27 10.71 10.73 1,381,249 -0.77(-6.70%)
Sep 04, 2020 11.91 11.99 11.13 11.50 1,414,300 -0.38(-3.20%)
Sep 03, 2020 12.59 12.68 11.82 11.88 1,313,119 -0.89(-6.97%)
Sep 02, 2020 12.58 12.82 12.51 12.77 675,868 +0.27(+2.16%)
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.