Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.642 7.816 7.555 7.739 881,246 +0.07(+0.88%)
Jan 30, 2019 7.623 7.748 7.502 7.671 832,309 +0.15(+1.93%)
Jan 29, 2019 7.594 7.632 7.458 7.526 876,231 -0.05(-0.64%)
Jan 28, 2019 7.323 7.584 7.255 7.574 720,293 +0.08(+1.03%)
Jan 25, 2019 7.197 7.545 7.197 7.497 814,401 +0.36(+5.01%)
Jan 24, 2019 7.042 7.265 7.042 7.139 729,875 +0.28(+4.09%)
Jan 23, 2019 7.100 7.139 6.820 6.858 744,312 -0.18(-2.61%)
Jan 22, 2019 7.197 7.226 6.999 7.042 764,849 -0.20(-2.80%)
Jan 18, 2019 7.052 7.308 7.042 7.245 914,986 +0.26(+3.74%)
Jan 17, 2019 6.965 7.071 6.858 6.984 1,002,836 -0.05(-0.69%)
Jan 16, 2019 7.197 7.284 7.023 7.033 700,156 -0.10(-1.36%)
Jan 15, 2019 7.168 7.236 7.062 7.129 639,224 +0.00(+0.00%)
Jan 14, 2019 7.139 7.211 7.023 7.129 939,750 -0.08(-1.07%)
Jan 11, 2019 7.110 7.236 7.042 7.207 750,824 +0.08(+1.09%)
Jan 10, 2019 6.839 7.211 6.810 7.129 1,057,911 +0.23(+3.37%)
Jan 09, 2019 6.878 7.013 6.810 6.897 754,632 +0.10(+1.42%)
Jan 08, 2019 6.829 6.878 6.675 6.800 1,776,967 +0.02(+0.29%)
Jan 07, 2019 6.413 6.820 6.346 6.781 1,660,119 +0.40(+6.21%)
Jan 04, 2019 6.249 6.462 6.210 6.384 1,323,221 +0.26(+4.27%)
Jan 03, 2019 6.317 6.404 6.085 6.123 885,683 -0.33(-5.10%)
Jan 02, 2019 6.239 6.520 6.239 6.452 1,202,206 +0.11(+1.68%)
Dec 31, 2018 6.375 6.394 6.234 6.346 561,542 +0.06(+0.92%)
Dec 28, 2018 6.210 6.413 6.123 6.288 661,197 +0.11(+1.72%)
Dec 27, 2018 5.901 6.191 5.843 6.181 813,887 +0.17(+2.90%)
Dec 26, 2018 5.640 6.017 5.640 6.007 842,198 +0.44(+8.00%)
Dec 24, 2018 5.756 5.823 5.553 5.562 578,082 -0.23(-4.01%)
Dec 21, 2018 6.085 6.104 5.746 5.794 1,849,925 -0.23(-3.85%)
Dec 20, 2018 5.959 6.172 5.949 6.027 893,334 +0.05(+0.81%)
Dec 19, 2018 6.210 6.326 5.910 5.978 1,420,324 -0.25(-4.04%)
Dec 18, 2018 6.162 6.384 6.147 6.230 923,289 +0.13(+2.06%)
Dec 17, 2018 6.114 6.375 6.056 6.104 1,926,392 -0.06(-0.94%)
Dec 14, 2018 6.191 6.384 6.114 6.162 844,897 -0.13(-2.00%)
Dec 13, 2018 6.365 6.413 6.249 6.288 1,305,522 -0.03(-0.46%)
Dec 12, 2018 6.181 6.346 6.104 6.317 798,934 +0.23(+3.82%)
Dec 11, 2018 6.162 6.307 6.018 6.085 605,063 -0.02(-0.32%)
Dec 10, 2018 5.939 6.176 5.915 6.104 967,701 +0.14(+2.27%)
Dec 07, 2018 6.201 6.259 5.930 5.968 873,739 -0.19(-3.14%)
Dec 06, 2018 6.201 6.278 6.114 6.162 1,495,612 -0.20(-3.19%)
Dec 04, 2018 6.675 6.733 6.346 6.365 1,191,829 -0.38(-5.60%)
Dec 03, 2018 6.771 6.897 6.655 6.742 1,088,151 +0.12(+1.75%)
Nov 30, 2018 6.510 6.636 6.394 6.626 802,719 +0.13(+1.93%)
Nov 29, 2018 6.559 6.675 6.481 6.500 506,225 -0.12(-1.75%)
Nov 28, 2018 6.442 6.617 6.346 6.617 1,090,952 +0.22(+3.48%)
Nov 27, 2018 6.191 6.433 6.143 6.394 976,662 +0.16(+2.64%)
Nov 26, 2018 6.259 6.307 6.133 6.230 1,430,299 +0.09(+1.42%)
Nov 23, 2018 6.065 6.249 6.065 6.143 370,915 +0.01(+0.16%)
Nov 21, 2018 6.133 6.133 6.133 0 +0.04(+0.63%)
Nov 20, 2018 5.939 6.196 5.901 6.094 1,207,529 +0.02(+0.32%)
Nov 19, 2018 6.355 6.365 6.056 6.075 975,067 -0.35(-5.42%)
Nov 16, 2018 6.239 6.452 6.114 6.423 1,466,294 -0.03(-0.45%)
Nov 15, 2018 6.249 6.476 6.201 6.452 1,243,357 +0.21(+3.41%)
Nov 14, 2018 6.462 6.500 6.138 6.239 1,814,176 -0.09(-1.38%)
Nov 13, 2018 6.365 6.471 6.259 6.326 1,080,699 +0.03(+0.46%)
Nov 12, 2018 6.433 6.449 6.239 6.297 926,103 -0.20(-3.12%)
Nov 09, 2018 6.684 6.771 6.481 6.500 1,257,060 -0.30(-4.41%)
Nov 08, 2018 6.762 6.897 6.762 6.800 569,255 -0.02(-0.28%)
Nov 07, 2018 6.868 6.868 6.675 6.820 1,236,955 -0.01(-0.14%)
Nov 06, 2018 6.771 6.916 6.684 6.829 1,700,646 +0.07(+1.00%)
Nov 05, 2018 6.897 6.936 6.626 6.762 1,368,063 -0.15(-2.10%)
Nov 02, 2018 7.071 7.216 6.868 6.907 1,470,843 -0.14(-1.92%)
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.