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 29, 2017 9.722 9.722 9.722 0 -0.14(-1.37%)
Dec 28, 2017 9.818 9.915 9.741 9.857 456,215 +0.06(+0.59%)
Dec 27, 2017 9.760 9.973 9.751 9.799 656,412 +0.02(+0.20%)
Dec 26, 2017 9.847 9.877 9.741 9.780 698,027 -0.20(-2.03%)
Dec 22, 2017 9.993 10.13 9.877 9.983 432,394 -0.01(-0.10%)
Dec 21, 2017 10.22 10.23 9.983 9.993 588,049 -0.21(-2.09%)
Dec 20, 2017 10.21 10.33 9.968 10.21 695,425 +0.10(+0.96%)
Dec 19, 2017 10.11 10.25 10.08 10.11 677,921 -0.01(-0.09%)
Dec 18, 2017 10.27 10.34 10.07 10.12 988,378 -0.08(-0.76%)
Dec 15, 2017 9.886 10.29 9.886 10.20 1,558,938 +0.34(+3.43%)
Dec 14, 2017 9.857 10.09 9.780 9.857 892,892 +0.02(+0.20%)
Dec 13, 2017 9.886 10.04 9.751 9.838 901,806 -0.05(-0.49%)
Dec 12, 2017 9.954 9.983 9.770 9.886 866,527 -0.06(-0.58%)
Dec 11, 2017 9.731 9.954 9.722 9.944 760,956 +0.22(+2.29%)
Dec 08, 2017 10.04 10.08 9.693 9.722 757,008 -0.20(-2.05%)
Dec 07, 2017 9.857 10.06 9.809 9.925 786,386 +0.15(+1.58%)
Dec 06, 2017 9.828 9.915 9.698 9.770 647,889 -0.15(-1.46%)
Dec 05, 2017 9.770 10.06 9.596 9.915 974,206 +0.12(+1.18%)
Dec 04, 2017 10.22 10.24 9.789 9.799 954,147 -0.31(-3.06%)
Dec 01, 2017 10.23 10.23 9.838 10.11 1,233,743 -0.12(-1.13%)
Nov 30, 2017 10.47 10.58 10.19 10.22 1,146,869 -0.14(-1.31%)
Nov 29, 2017 11.05 11.19 10.32 10.36 1,181,637 -0.69(-6.22%)
Nov 28, 2017 11.08 11.12 10.98 11.05 759,616 +0.03(+0.26%)
Nov 27, 2017 11.07 11.17 10.96 11.02 909,190 -0.11(-0.96%)
Nov 24, 2017 10.88 11.13 10.85 11.12 484,056 +0.28(+2.59%)
Nov 22, 2017 10.94 10.97 10.82 10.84 416,144 -0.07(-0.62%)
Nov 21, 2017 10.79 10.96 10.71 10.91 666,025 +0.22(+2.08%)
Nov 20, 2017 10.59 10.75 10.59 10.69 608,028 +0.15(+1.47%)
Nov 17, 2017 10.53 10.61 10.35 10.53 830,356 +0.03(+0.28%)
Nov 16, 2017 10.42 10.64 10.37 10.51 860,479 +0.15(+1.50%)
Nov 15, 2017 10.44 10.45 10.17 10.35 562,466 -0.19(-1.84%)
Nov 14, 2017 10.61 10.64 10.36 10.54 694,032 -0.10(-0.91%)
Nov 13, 2017 10.57 10.67 10.50 10.64 593,636 +0.01(+0.09%)
Nov 10, 2017 10.67 10.82 10.61 10.63 590,134 -0.06(-0.54%)
Nov 09, 2017 10.99 11.01 10.55 10.69 1,152,004 -0.42(-3.75%)
Nov 08, 2017 10.92 11.15 10.80 11.11 640,997 +0.12(+1.06%)
Nov 07, 2017 10.80 11.18 10.73 10.99 995,147 -0.05(-0.44%)
Nov 06, 2017 10.85 11.07 10.81 11.04 1,021,573 +0.24(+2.24%)
Nov 03, 2017 10.81 10.98 10.54 10.80 1,214,366 +0.03(+0.27%)
Nov 02, 2017 10.41 10.79 10.21 10.77 1,216,942 +0.32(+3.06%)
Nov 01, 2017 11.24 11.45 10.37 10.45 1,734,426 -0.74(-6.66%)
Oct 31, 2017 10.73 11.41 10.67 11.19 2,044,676 +0.46(+4.33%)
Oct 30, 2017 10.58 10.77 10.44 10.73 1,368,750 +0.14(+1.28%)
Oct 27, 2017 10.57 10.60 10.37 10.59 736,326 +0.06(+0.55%)
Oct 26, 2017 10.51 10.62 10.35 10.53 574,074 +0.08(+0.74%)
Oct 25, 2017 10.19 10.47 10.13 10.46 916,922 +0.17(+1.69%)
Oct 24, 2017 10.25 10.37 10.23 10.28 978,956 +0.10(+0.95%)
Oct 23, 2017 10.41 10.41 10.15 10.19 2,032,610 -0.15(-1.50%)
Oct 20, 2017 10.30 10.47 10.24 10.34 1,510,341 +0.10(+0.94%)
Oct 19, 2017 10.24 10.26 9.983 10.24 1,375,149 -0.10(-0.94%)
Oct 18, 2017 10.33 10.39 10.18 10.34 614,755 +0.04(+0.38%)
Oct 17, 2017 10.41 10.45 10.22 10.30 826,313 -0.15(-1.48%)
Oct 16, 2017 10.58 10.61 10.39 10.46 989,935 -0.07(-0.64%)
Oct 13, 2017 10.54 10.65 10.42 10.52 1,209,987 +0.01(+0.09%)
Oct 12, 2017 10.36 10.54 10.30 10.51 1,075,995 +0.15(+1.49%)
Oct 11, 2017 10.20 10.36 10.17 10.36 720,779 +0.15(+1.52%)
Oct 10, 2017 10.22 10.24 10.12 10.21 771,065 +0.05(+0.48%)
Oct 09, 2017 10.17 10.24 10.07 10.16 885,463 +0.00(+0.00%)
Oct 06, 2017 10.17 10.24 10.11 10.16 503,525 -0.04(-0.38%)
Oct 05, 2017 10.18 10.22 10.05 10.20 888,624 +0.04(+0.38%)
Oct 04, 2017 10.21 10.22 10.08 10.16 831,902 -0.08(-0.76%)
Oct 03, 2017 10.30 10.41 10.13 10.23 965,731 -0.07(-0.66%)
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.