Amkor Technology (NQ: AMKR )

32.75 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.506 6.632 6.390 6.622 803,221 +0.13(+1.93%)
Nov 29, 2018 6.554 6.670 6.477 6.496 506,541 -0.12(-1.75%)
Nov 28, 2018 6.438 6.612 6.342 6.612 1,091,634 +0.22(+3.48%)
Nov 27, 2018 6.187 6.429 6.139 6.390 977,272 +0.16(+2.64%)
Nov 26, 2018 6.255 6.303 6.129 6.226 1,431,192 +0.09(+1.42%)
Nov 23, 2018 6.061 6.245 6.061 6.139 371,147 +0.01(+0.16%)
Nov 21, 2018 6.129 6.129 6.129 0 +0.04(+0.63%)
Nov 20, 2018 5.936 6.192 5.897 6.090 1,208,284 +0.02(+0.32%)
Nov 19, 2018 6.351 6.361 6.052 6.071 975,676 -0.35(-5.42%)
Nov 16, 2018 6.235 6.448 6.110 6.419 1,467,211 -0.03(-0.45%)
Nov 15, 2018 6.245 6.472 6.197 6.448 1,244,134 +0.21(+3.41%)
Nov 14, 2018 6.458 6.496 6.134 6.235 1,815,310 -0.09(-1.38%)
Nov 13, 2018 6.361 6.467 6.255 6.322 1,081,375 +0.03(+0.46%)
Nov 12, 2018 6.429 6.445 6.235 6.293 926,681 -0.20(-3.12%)
Nov 09, 2018 6.680 6.767 6.477 6.496 1,257,846 -0.30(-4.41%)
Nov 08, 2018 6.757 6.893 6.757 6.796 569,610 -0.02(-0.28%)
Nov 07, 2018 6.864 6.864 6.670 6.815 1,237,728 -0.01(-0.14%)
Nov 06, 2018 6.767 6.912 6.680 6.825 1,701,709 +0.07(+1.00%)
Nov 05, 2018 6.893 6.931 6.622 6.757 1,368,918 -0.15(-2.10%)
Nov 02, 2018 7.067 7.212 6.864 6.902 1,471,762 -0.14(-1.92%)
Nov 01, 2018 6.931 7.105 6.791 7.038 3,570,962 +0.13(+1.82%)
Oct 31, 2018 7.009 7.105 6.786 6.912 2,363,501 -0.02(-0.28%)
Oct 30, 2018 6.090 6.999 6.042 6.931 4,160,070 +1.10(+18.91%)
Oct 29, 2018 5.945 6.090 5.723 5.829 1,353,279 +0.05(+0.84%)
Oct 26, 2018 5.704 5.926 5.636 5.781 1,344,012 -0.05(-0.83%)
Oct 25, 2018 5.549 5.829 5.549 5.829 1,598,874 +0.28(+5.05%)
Oct 24, 2018 5.916 5.955 5.530 5.549 1,845,024 -0.43(-7.12%)
Oct 23, 2018 5.800 6.100 5.713 5.974 1,796,098 +0.03(+0.49%)
Oct 22, 2018 5.945 5.994 5.849 5.945 1,193,603 +0.06(+0.99%)
Oct 19, 2018 6.090 6.173 5.878 5.887 1,726,435 -0.18(-3.03%)
Oct 18, 2018 6.390 6.467 6.071 6.071 2,716,142 -0.43(-6.55%)
Oct 17, 2018 7.047 7.115 6.487 6.496 2,470,138 -0.42(-6.01%)
Oct 16, 2018 6.796 6.922 6.753 6.912 1,335,587 +0.17(+2.58%)
Oct 15, 2018 6.583 6.873 6.545 6.738 1,179,036 +0.15(+2.20%)
Oct 12, 2018 6.680 6.767 6.506 6.593 1,537,344 +0.09(+1.34%)
Oct 11, 2018 6.429 6.632 6.390 6.506 1,524,810 +0.07(+1.05%)
Oct 10, 2018 6.554 6.670 6.419 6.438 1,032,207 -0.18(-2.77%)
Oct 09, 2018 6.661 6.728 6.593 6.622 1,039,848 -0.04(-0.58%)
Oct 08, 2018 6.777 6.844 6.545 6.661 941,369 -0.16(-2.41%)
Oct 05, 2018 7.047 7.105 6.738 6.825 1,150,474 -0.25(-3.55%)
Oct 04, 2018 7.231 7.231 6.999 7.076 1,104,142 -0.15(-2.14%)
Oct 03, 2018 7.115 7.265 7.018 7.231 1,246,651 +0.16(+2.33%)
Oct 02, 2018 7.038 7.318 7.038 7.067 1,311,367 +0.01(+0.14%)
Oct 01, 2018 7.163 7.221 6.941 7.057 1,238,756 -0.09(-1.22%)
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%)
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.