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 (%)
Mar 31, 2017 10.88 11.25 10.74 11.20 2,687,423 +0.30(+2.75%)
Mar 30, 2017 10.69 10.92 10.68 10.90 752,777 +0.18(+1.71%)
Mar 29, 2017 10.73 10.78 10.66 10.72 644,807 -0.06(-0.54%)
Mar 28, 2017 10.71 10.82 10.59 10.78 769,569 -0.01(-0.09%)
Mar 27, 2017 10.49 10.83 10.36 10.79 775,544 +0.20(+1.92%)
Mar 24, 2017 10.60 10.75 10.51 10.59 660,108 +0.09(+0.83%)
Mar 23, 2017 10.42 10.58 10.35 10.50 728,230 +0.08(+0.74%)
Mar 22, 2017 10.22 10.46 10.21 10.42 1,061,510 +0.18(+1.79%)
Mar 21, 2017 10.87 10.87 10.22 10.24 1,467,077 -0.62(-5.70%)
Mar 20, 2017 10.76 10.92 10.65 10.86 1,314,361 +0.14(+1.26%)
Mar 17, 2017 10.61 10.78 10.57 10.72 1,729,494 +0.14(+1.28%)
Mar 16, 2017 10.61 10.72 10.40 10.59 822,215 +0.06(+0.55%)
Mar 15, 2017 10.61 10.62 10.42 10.53 1,543,960 -0.01(-0.09%)
Mar 14, 2017 10.69 10.70 10.52 10.54 1,196,968 -0.15(-1.45%)
Mar 13, 2017 10.56 10.69 10.40 10.69 1,341,922 +0.16(+1.56%)
Mar 10, 2017 10.31 10.55 10.28 10.53 1,672,747 +0.33(+3.22%)
Mar 09, 2017 10.34 10.38 10.16 10.20 1,147,822 -0.18(-1.77%)
Mar 08, 2017 10.27 10.57 10.20 10.38 1,602,060 +0.10(+0.94%)
Mar 07, 2017 10.14 10.32 10.14 10.29 1,455,731 +0.14(+1.43%)
Mar 06, 2017 9.890 10.16 9.783 10.14 1,830,700 +0.23(+2.34%)
Mar 03, 2017 9.899 10.02 9.861 9.909 1,549,967 +0.00(+0.00%)
Mar 02, 2017 9.803 9.977 9.764 9.909 1,730,763 +0.10(+0.99%)
Mar 01, 2017 9.609 9.880 9.503 9.812 1,814,353 +0.32(+3.36%)
Feb 28, 2017 9.532 9.600 9.406 9.493 2,068,715 -0.04(-0.41%)
Feb 27, 2017 9.803 9.822 9.445 9.532 2,485,353 -0.26(-2.67%)
Feb 24, 2017 9.716 9.832 9.619 9.793 1,407,000 -0.02(-0.20%)
Feb 23, 2017 9.793 9.890 9.542 9.812 1,787,567 +0.05(+0.50%)
Feb 22, 2017 10.01 10.05 9.754 9.764 1,643,330 -0.23(-2.32%)
Feb 21, 2017 9.716 10.01 9.687 9.996 2,111,260 +0.28(+2.89%)
Feb 17, 2017 9.716 9.716 9.716 0 +0.04(+0.40%)
Feb 16, 2017 9.232 9.687 9.174 9.677 2,684,995 +0.40(+4.27%)
Feb 15, 2017 9.232 9.310 8.976 9.281 4,114,483 -0.01(-0.10%)
Feb 14, 2017 9.039 9.580 8.749 9.290 9,212,450 -0.80(-7.95%)
Feb 13, 2017 9.745 10.10 9.687 10.09 5,742,461 +0.45(+4.71%)
Feb 10, 2017 9.629 9.716 9.382 9.638 2,046,040 +0.04(+0.40%)
Feb 09, 2017 9.387 9.677 9.368 9.600 1,749,772 +0.26(+2.80%)
Feb 08, 2017 9.281 9.339 9.126 9.339 1,914,149 +0.06(+0.62%)
Feb 07, 2017 9.648 9.677 9.223 9.281 1,990,876 -0.37(-3.81%)
Feb 06, 2017 9.658 9.658 9.474 9.648 1,086,974 -0.09(-0.89%)
Feb 03, 2017 9.658 9.870 9.619 9.735 1,453,726 +0.15(+1.51%)
Feb 02, 2017 9.339 9.851 9.319 9.590 2,039,431 +0.28(+3.01%)
Feb 01, 2017 9.194 9.368 9.136 9.310 1,341,302 +0.21(+2.34%)
Jan 31, 2017 9.136 9.184 9.020 9.097 1,262,730 -0.12(-1.26%)
Jan 30, 2017 9.310 9.312 9.068 9.213 1,581,731 -0.16(-1.75%)
Jan 27, 2017 9.464 9.495 9.348 9.377 914,325 -0.03(-0.31%)
Jan 26, 2017 9.571 9.571 9.397 9.406 1,308,600 -0.13(-1.32%)
Jan 25, 2017 9.580 9.638 9.445 9.532 2,251,109 +0.09(+0.92%)
Jan 24, 2017 9.242 9.609 9.194 9.445 2,015,043 +0.21(+2.30%)
Jan 23, 2017 9.329 9.464 9.165 9.232 1,355,498 -0.14(-1.44%)
Jan 20, 2017 9.368 9.493 9.300 9.368 2,136,591 +0.01(+0.10%)
Jan 19, 2017 9.513 9.561 9.165 9.358 2,231,591 -0.17(-1.83%)
Jan 18, 2017 9.571 9.638 9.445 9.532 2,255,111 +0.07(+0.72%)
Jan 17, 2017 10.03 10.03 9.464 9.464 1,937,938 -0.65(-6.41%)
Jan 13, 2017 10.11 10.11 10.11 0 -0.03(-0.29%)
Jan 12, 2017 10.33 10.33 9.890 10.14 859,558 -0.25(-2.42%)
Jan 11, 2017 10.32 10.40 10.19 10.39 842,164 +0.06(+0.56%)
Jan 10, 2017 10.09 10.44 10.09 10.33 1,225,447 +0.29(+2.89%)
Jan 09, 2017 9.928 10.29 9.899 10.04 1,287,128 +0.12(+1.17%)
Jan 06, 2017 10.01 10.09 9.861 9.928 1,279,965 -0.08(-0.77%)
Jan 05, 2017 10.21 10.29 10.01 10.01 1,341,903 -0.25(-2.45%)
Jan 04, 2017 10.35 10.45 10.18 10.26 1,109,201 -0.04(-0.38%)
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.