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 29, 2019 8.280 8.319 8.188 8.261 630,701 +0.08(+0.95%)
Mar 28, 2019 8.203 8.319 8.111 8.184 468,754 -0.02(-0.24%)
Mar 27, 2019 8.348 8.406 8.164 8.203 532,820 -0.15(-1.85%)
Mar 26, 2019 8.406 8.513 8.290 8.358 592,419 +0.01(+0.12%)
Mar 25, 2019 8.329 8.435 8.213 8.348 796,344 -0.03(-0.35%)
Mar 22, 2019 8.551 8.590 8.338 8.377 1,199,893 -0.26(-3.02%)
Mar 21, 2019 8.309 8.696 8.280 8.638 813,599 +0.32(+3.84%)
Mar 20, 2019 8.425 8.474 8.271 8.319 626,424 -0.11(-1.26%)
Mar 19, 2019 8.455 8.551 8.425 8.425 835,734 +0.02(+0.23%)
Mar 18, 2019 8.484 8.542 8.348 8.406 853,995 -0.08(-0.91%)
Mar 15, 2019 8.406 8.600 8.348 8.484 1,277,012 +0.16(+1.98%)
Mar 14, 2019 8.319 8.455 8.280 8.319 739,072 +0.01(+0.12%)
Mar 13, 2019 8.474 8.551 8.280 8.309 865,643 -0.14(-1.60%)
Mar 12, 2019 8.416 8.696 8.334 8.445 825,063 +0.09(+1.04%)
Mar 11, 2019 8.251 8.377 8.213 8.358 816,280 +0.16(+2.01%)
Mar 08, 2019 8.213 8.309 8.146 8.193 877,874 -0.12(-1.40%)
Mar 07, 2019 8.338 8.406 8.184 8.309 727,741 -0.06(-0.69%)
Mar 06, 2019 8.542 8.551 8.319 8.367 796,849 -0.19(-2.26%)
Mar 05, 2019 8.745 8.745 8.542 8.561 753,898 -0.17(-1.99%)
Mar 04, 2019 8.658 8.812 8.580 8.735 1,366,568 +0.13(+1.46%)
Mar 01, 2019 8.590 8.725 8.551 8.609 1,038,522 +0.12(+1.37%)
Feb 28, 2019 8.493 8.629 8.455 8.493 963,110 -0.06(-0.68%)
Feb 27, 2019 8.764 8.783 8.522 8.551 880,749 -0.24(-2.75%)
Feb 26, 2019 8.958 8.987 8.754 8.793 1,343,698 -0.19(-2.15%)
Feb 25, 2019 9.132 9.190 8.938 8.987 1,054,419 -0.05(-0.54%)
Feb 22, 2019 9.054 9.093 8.919 9.035 1,117,191 +0.00(+0.00%)
Feb 21, 2019 9.161 9.190 8.996 9.035 1,152,578 -0.13(-1.37%)
Feb 20, 2019 9.103 9.219 9.103 9.161 1,185,824 +0.07(+0.74%)
Feb 19, 2019 9.161 9.257 9.006 9.093 1,673,560 -0.08(-0.84%)
Feb 15, 2019 9.151 9.238 9.083 9.170 1,026,943 +0.07(+0.74%)
Feb 14, 2019 8.841 9.161 8.793 9.103 1,400,323 +0.16(+1.84%)
Feb 13, 2019 8.658 9.020 8.493 8.938 2,381,796 +0.31(+3.59%)
Feb 12, 2019 7.835 8.696 7.739 8.629 2,973,526 +0.43(+5.19%)
Feb 11, 2019 8.106 8.203 8.000 8.203 1,349,008 +0.10(+1.19%)
Feb 08, 2019 8.039 8.232 8.000 8.106 1,198,962 -0.03(-0.36%)
Feb 07, 2019 8.309 8.455 8.039 8.135 1,506,227 -0.21(-2.55%)
Feb 06, 2019 8.048 8.503 8.029 8.348 2,100,079 +0.34(+4.23%)
Feb 05, 2019 7.932 8.048 7.903 8.010 604,270 +0.06(+0.73%)
Feb 04, 2019 7.903 7.952 7.831 7.952 743,795 +0.08(+0.98%)
Feb 01, 2019 7.758 7.903 7.729 7.874 910,748 +0.14(+1.75%)
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%)
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.