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 (%)
Sep 28, 2018 7.163 7.212 7.067 7.144 970,899 -0.02(-0.27%)
Sep 27, 2018 7.318 7.338 7.144 7.163 869,720 -0.11(-1.46%)
Sep 26, 2018 7.357 7.425 7.260 7.270 887,991 -0.08(-1.05%)
Sep 25, 2018 7.570 7.608 7.328 7.347 1,673,790 -0.20(-2.69%)
Sep 24, 2018 7.492 7.570 7.415 7.550 658,070 +0.03(+0.39%)
Sep 21, 2018 7.550 7.608 7.502 7.521 1,012,276 -0.06(-0.77%)
Sep 20, 2018 7.531 7.608 7.473 7.579 814,763 +0.12(+1.55%)
Sep 19, 2018 7.492 7.560 7.444 7.463 572,041 -0.02(-0.26%)
Sep 18, 2018 7.560 7.623 7.347 7.483 1,642,978 -0.06(-0.77%)
Sep 17, 2018 7.444 7.628 7.434 7.541 675,645 +0.08(+1.04%)
Sep 14, 2018 7.425 7.589 7.396 7.463 1,336,461 +0.06(+0.78%)
Sep 13, 2018 7.144 7.492 7.134 7.405 1,310,678 +0.32(+4.50%)
Sep 12, 2018 7.328 7.328 7.057 7.086 1,978,394 -0.28(-3.81%)
Sep 11, 2018 7.550 7.550 7.308 7.367 976,317 -0.20(-2.68%)
Sep 10, 2018 7.666 7.666 7.492 7.570 793,941 +0.02(+0.26%)
Sep 07, 2018 7.570 7.686 7.502 7.550 1,065,341 -0.04(-0.51%)
Sep 06, 2018 7.947 7.976 7.570 7.589 1,883,362 -0.40(-4.96%)
Sep 05, 2018 8.072 8.130 7.937 7.985 1,135,044 -0.11(-1.31%)
Sep 04, 2018 8.420 8.430 8.063 8.092 1,616,920 -0.35(-4.12%)
Aug 31, 2018 8.440 8.440 8.440 0 -0.09(-1.02%)
Aug 30, 2018 8.324 8.923 8.324 8.527 791,785 +0.17(+2.08%)
Aug 29, 2018 8.488 8.527 8.309 8.353 1,561,121 -0.14(-1.59%)
Aug 28, 2018 8.536 8.575 8.420 8.488 745,532 +0.00(+0.00%)
Aug 27, 2018 8.411 8.696 8.411 8.488 1,000,949 +0.14(+1.62%)
Aug 24, 2018 8.333 8.449 8.295 8.353 1,164,645 +0.05(+0.58%)
Aug 23, 2018 8.401 8.440 8.285 8.304 978,916 -0.10(-1.15%)
Aug 22, 2018 8.449 8.478 8.362 8.401 1,049,747 -0.10(-1.14%)
Aug 21, 2018 8.488 8.594 8.469 8.498 778,676 +0.06(+0.69%)
Aug 20, 2018 8.488 8.536 8.372 8.440 575,309 -0.01(-0.11%)
Aug 17, 2018 8.478 8.478 8.266 8.449 819,979 -0.09(-1.02%)
Aug 16, 2018 8.575 8.681 8.527 8.536 644,902 +0.00(+0.00%)
Aug 15, 2018 8.865 8.875 8.362 8.536 1,448,510 -0.40(-4.44%)
Aug 14, 2018 9.049 9.087 8.923 8.933 813,397 -0.10(-1.07%)
Aug 13, 2018 9.010 9.073 8.933 9.029 1,062,918 +0.05(+0.54%)
Aug 10, 2018 8.817 8.991 8.730 8.981 818,117 +0.06(+0.65%)
Aug 09, 2018 8.971 8.971 8.855 8.923 873,873 -0.05(-0.54%)
Aug 08, 2018 8.865 8.971 8.759 8.971 751,942 +0.06(+0.65%)
Aug 07, 2018 8.865 8.991 8.817 8.913 760,535 +0.05(+0.55%)
Aug 06, 2018 8.788 8.865 8.710 8.865 872,075 +0.12(+1.33%)
Aug 03, 2018 8.575 8.749 8.556 8.749 771,154 +0.15(+1.69%)
Aug 02, 2018 8.324 8.623 8.227 8.604 1,288,206 +0.26(+3.13%)
Aug 01, 2018 8.324 8.507 8.140 8.343 1,681,733 -0.05(-0.58%)
Jul 31, 2018 8.788 9.058 8.372 8.391 2,037,146 -0.30(-3.45%)
Jul 30, 2018 8.681 8.817 8.614 8.691 899,506 +0.05(+0.56%)
Jul 27, 2018 8.652 8.846 8.643 8.643 1,084,788 +0.04(+0.45%)
Jul 26, 2018 8.333 8.614 8.333 8.604 1,214,002 +0.26(+3.13%)
Jul 25, 2018 8.488 8.507 8.241 8.343 1,057,165 -0.13(-1.48%)
Jul 24, 2018 8.662 8.449 8.469 875,863 +0.08(+0.92%)
Jul 23, 2018 8.440 8.440 8.246 8.391 918,877 -0.06(-0.69%)
Jul 20, 2018 8.556 8.607 8.430 8.449 851,090 -0.17(-2.02%)
Jul 19, 2018 8.614 8.701 8.556 8.623 1,048,829 -0.01(-0.11%)
Jul 18, 2018 8.295 8.652 8.266 8.633 1,579,849 +0.42(+5.06%)
Jul 17, 2018 8.179 8.295 8.159 8.217 1,439,477 +0.00(+0.00%)
Jul 16, 2018 8.353 8.362 8.217 8.217 685,644 -0.10(-1.16%)
Jul 13, 2018 8.304 8.314 663,890 +0.00(+0.00%)
Jul 12, 2018 8.430 8.212 8.314 963,080 +0.10(+1.18%)
Jul 11, 2018 8.575 8.604 8.198 8.217 1,138,949 -0.44(-5.03%)
Jul 10, 2018 8.623 8.730 8.575 8.652 840,348 +0.07(+0.79%)
Jul 09, 2018 8.546 8.589 8.517 8.585 680,882 +0.09(+1.02%)
Jul 06, 2018 8.324 8.507 8.266 8.498 556,412 +0.15(+1.74%)
Jul 05, 2018 8.246 8.372 8.246 8.353 600,761 +0.18(+2.25%)
Jul 03, 2018 8.169 8.169 8.169 0 -0.19(-2.31%)
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.