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 (%)
Dec 31, 2019 12.81 12.81 12.54 12.58 814,918 -0.26(-2.03%)
Dec 30, 2019 12.85 12.95 12.56 12.84 639,043 -0.01(-0.07%)
Dec 27, 2019 13.55 13.61 12.83 12.85 1,077,805 -0.59(-4.39%)
Dec 26, 2019 12.92 13.62 12.90 13.44 1,737,170 +0.51(+3.97%)
Dec 24, 2019 13.02 13.11 12.70 12.92 341,349 -0.09(-0.67%)
Dec 23, 2019 12.86 13.22 12.77 13.01 836,732 +0.26(+2.05%)
Dec 20, 2019 12.61 12.84 12.50 12.75 1,888,278 +0.21(+1.70%)
Dec 19, 2019 12.59 12.61 12.44 12.54 593,396 -0.02(-0.15%)
Dec 18, 2019 12.58 12.63 12.46 12.56 855,989 +0.04(+0.31%)
Dec 17, 2019 12.58 12.58 12.42 12.52 679,635 +0.03(+0.23%)
Dec 16, 2019 12.38 12.61 12.38 12.49 599,660 +0.12(+0.94%)
Dec 13, 2019 12.25 12.46 12.20 12.37 582,217 +0.05(+0.39%)
Dec 12, 2019 11.72 12.47 11.65 12.32 1,236,996 -0.01(-0.08%)
Dec 11, 2019 12.08 12.36 12.03 12.33 779,316 +0.31(+2.57%)
Dec 10, 2019 12.15 12.22 11.93 12.02 768,936 -0.12(-0.96%)
Dec 09, 2019 12.16 12.23 12.12 12.14 487,522 -0.05(-0.40%)
Dec 06, 2019 12.27 12.29 12.10 12.19 1,043,277 +0.15(+1.20%)
Dec 05, 2019 11.86 12.13 11.84 12.04 2,232,179 +0.29(+2.47%)
Dec 04, 2019 11.47 11.76 11.31 11.75 1,340,558 +0.40(+3.49%)
Dec 03, 2019 11.18 11.52 11.10 11.36 972,149 -0.04(-0.38%)
Dec 02, 2019 11.70 11.71 11.37 11.40 1,229,456 -0.29(-2.52%)
Nov 29, 2019 11.81 11.86 11.70 11.70 547,379 -0.23(-1.95%)
Nov 27, 2019 11.92 12.00 11.76 11.93 895,242 +0.01(+0.12%)
Nov 26, 2019 12.06 12.18 11.84 11.91 1,286,503 -0.18(-1.48%)
Nov 25, 2019 11.76 12.16 11.76 12.09 698,616 +0.36(+3.05%)
Nov 22, 2019 11.95 12.05 11.66 11.73 788,867 -0.18(-1.50%)
Nov 21, 2019 12.78 12.99 11.70 11.91 1,576,082 -0.98(-7.61%)
Nov 20, 2019 12.54 13.06 12.53 12.89 2,241,048 +0.32(+2.54%)
Nov 19, 2019 12.49 12.64 12.46 12.58 1,409,270 +0.10(+0.78%)
Nov 18, 2019 12.57 12.64 12.41 12.48 690,168 -0.09(-0.73%)
Nov 15, 2019 12.58 12.97 12.48 12.57 1,434,661 +0.11(+0.89%)
Nov 14, 2019 12.50 12.53 12.26 12.46 714,129 -0.08(-0.62%)
Nov 13, 2019 12.41 12.67 12.34 12.54 987,358 +0.05(+0.39%)
Nov 12, 2019 12.32 12.58 12.24 12.49 989,484 +0.19(+1.57%)
Nov 11, 2019 12.28 12.45 12.11 12.29 711,921 -0.08(-0.63%)
Nov 08, 2019 12.26 12.45 12.20 12.37 695,104 +0.03(+0.23%)
Nov 07, 2019 12.82 12.82 12.21 12.34 1,445,227 -0.29(-2.33%)
Nov 06, 2019 12.78 12.78 12.43 12.64 937,342 -0.14(-1.10%)
Nov 05, 2019 12.81 12.87 12.54 12.78 2,090,530 -0.12(-0.90%)
Nov 04, 2019 12.65 12.89 12.57 12.89 2,033,952 +0.36(+2.85%)
Nov 01, 2019 12.14 12.55 12.09 12.54 2,607,986 +0.51(+4.26%)
Oct 31, 2019 13.24 13.52 11.90 12.02 3,383,781 -1.13(-8.60%)
Oct 30, 2019 14.36 14.74 13.14 13.16 4,076,578 -1.28(-8.85%)
Oct 29, 2019 13.02 14.51 12.72 14.43 8,169,048 +3.71(+34.66%)
Oct 28, 2019 10.56 10.82 10.55 10.72 1,570,103 +0.24(+2.31%)
Oct 25, 2019 10.04 10.48 10.00 10.48 1,280,320 +0.45(+4.54%)
Oct 24, 2019 9.702 10.03 9.603 10.02 824,099 +0.45(+4.75%)
Oct 23, 2019 9.673 9.702 9.509 9.567 692,867 -0.20(-2.03%)
Oct 22, 2019 9.847 9.867 9.751 9.765 651,224 -0.09(-0.93%)
Oct 21, 2019 9.731 10.01 9.620 9.857 833,775 +0.29(+3.03%)
Oct 18, 2019 9.470 9.610 9.461 9.567 525,567 +0.04(+0.41%)
Oct 17, 2019 9.528 9.702 9.403 9.528 506,418 +0.07(+0.72%)
Oct 16, 2019 9.538 9.543 9.403 9.461 494,517 -0.09(-0.91%)
Oct 15, 2019 9.499 9.635 9.427 9.548 567,792 +0.13(+1.33%)
Oct 14, 2019 9.451 9.490 9.330 9.422 400,406 -0.02(-0.20%)
Oct 11, 2019 9.470 9.625 9.427 9.441 560,818 +0.10(+1.04%)
Oct 10, 2019 9.373 9.499 9.248 9.344 559,421 +0.00(+0.00%)
Oct 09, 2019 9.354 9.407 9.248 9.344 592,006 +0.10(+1.05%)
Oct 08, 2019 9.393 9.470 9.180 9.248 682,163 -0.19(-2.05%)
Oct 07, 2019 9.596 9.683 9.383 9.441 1,153,491 -0.12(-1.21%)
Oct 04, 2019 9.238 9.664 9.233 9.557 1,278,459 +0.34(+3.67%)
Oct 03, 2019 8.909 9.257 8.861 9.219 1,735,983 +0.28(+3.14%)
Oct 02, 2019 8.841 8.938 8.716 8.938 1,158,182 +0.04(+0.43%)
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.