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, 2018 9.799 9.799 9.799 0 +0.21(+2.22%)
Mar 28, 2018 9.789 9.838 9.509 9.586 931,415 -0.21(-2.17%)
Mar 27, 2018 10.42 10.42 9.725 9.799 761,677 -0.61(-5.85%)
Mar 26, 2018 10.19 10.41 9.993 10.41 797,460 +0.46(+4.67%)
Mar 23, 2018 10.51 10.64 9.944 9.944 753,628 -0.59(-5.60%)
Mar 22, 2018 10.72 10.82 10.51 10.53 1,058,153 -0.36(-3.29%)
Mar 21, 2018 10.74 11.03 10.65 10.89 479,929 +0.12(+1.08%)
Mar 20, 2018 10.73 10.83 10.70 10.78 677,465 +0.06(+0.54%)
Mar 19, 2018 10.92 10.99 10.58 10.72 812,800 -0.20(-1.86%)
Mar 16, 2018 10.88 11.04 10.80 10.92 1,480,411 +0.04(+0.36%)
Mar 15, 2018 10.82 10.98 10.75 10.88 1,135,584 +0.12(+1.08%)
Mar 14, 2018 10.87 10.90 10.71 10.77 1,255,177 -0.02(-0.18%)
Mar 13, 2018 11.20 11.30 10.79 10.79 947,893 -0.35(-3.13%)
Mar 12, 2018 11.11 11.20 10.98 11.13 945,832 +0.10(+0.88%)
Mar 09, 2018 10.75 11.09 10.71 11.04 1,111,593 +0.41(+3.82%)
Mar 08, 2018 10.61 10.72 10.51 10.63 635,077 +0.04(+0.37%)
Mar 07, 2018 10.59 829,903 +0.12(+1.11%)
Mar 06, 2018 10.17 10.50 9.974 10.48 1,212,797 +0.39(+3.84%)
Mar 05, 2018 10.01 10.18 9.973 10.09 823,962 +0.01(+0.10%)
Mar 02, 2018 9.818 10.13 9.751 10.08 882,698 +0.14(+1.36%)
Mar 01, 2018 9.712 10.13 9.644 9.944 1,073,270 +0.22(+2.29%)
Feb 28, 2018 9.944 9.993 9.722 9.722 731,634 -0.15(-1.47%)
Feb 27, 2018 9.993 10.14 9.857 9.867 753,459 -0.21(-2.11%)
Feb 26, 2018 9.964 10.10 9.872 10.08 753,511 +0.19(+1.96%)
Feb 23, 2018 9.731 9.954 9.731 9.886 958,105 +0.28(+2.92%)
Feb 22, 2018 9.683 9.742 9.499 9.606 977,999 -0.06(-0.60%)
Feb 21, 2018 9.906 9.906 9.654 9.664 1,060,043 -0.19(-1.96%)
Feb 20, 2018 9.799 10.01 9.760 9.857 1,428,061 +0.06(+0.59%)
Feb 16, 2018 9.799 9.799 9.799 0 +0.02(+0.20%)
Feb 15, 2018 10.06 10.14 9.789 9.780 1,216,530 -0.19(-1.94%)
Feb 14, 2018 9.635 10.01 9.567 9.973 1,891,461 +0.27(+2.79%)
Feb 13, 2018 9.799 9.702 3,014,154 +0.51(+5.58%)
Feb 12, 2018 9.025 9.267 8.909 9.190 2,545,822 +0.22(+2.48%)
Feb 09, 2018 8.725 9.025 8.638 8.967 1,922,191 +0.44(+5.10%)
Feb 08, 2018 9.083 9.180 8.532 8.532 1,499,524 -0.51(-5.67%)
Feb 07, 2018 9.064 9.272 9.006 9.045 1,026,881 -0.10(-1.06%)
Feb 06, 2018 8.590 9.219 8.522 9.141 1,194,790 +0.16(+1.78%)
Feb 05, 2018 9.296 9.412 8.890 8.982 1,055,562 -0.42(-4.48%)
Feb 02, 2018 9.635 9.635 9.369 9.403 1,103,974 -0.31(-3.19%)
Feb 01, 2018 9.673 9.818 9.654 9.712 1,272,614 -0.02(-0.20%)
Jan 31, 2018 9.857 9.951 9.693 9.731 994,923 -0.04(-0.40%)
Jan 30, 2018 9.857 9.896 9.741 9.770 592,389 -0.23(-2.32%)
Jan 29, 2018 9.954 10.04 9.799 10.00 763,816 -0.01(-0.10%)
Jan 26, 2018 9.809 10.02 9.741 10.01 510,462 +0.30(+3.09%)
Jan 25, 2018 10.17 10.21 9.673 9.712 1,142,884 -0.34(-3.37%)
Jan 24, 2018 10.45 10.51 9.973 10.05 894,063 -0.43(-4.06%)
Jan 23, 2018 10.39 10.55 10.38 10.48 603,759 +0.10(+0.93%)
Jan 22, 2018 10.49 10.51 10.24 10.38 1,017,660 -0.17(-1.65%)
Jan 19, 2018 10.50 10.59 10.41 10.55 646,248 +0.07(+0.65%)
Jan 18, 2018 10.51 10.62 10.41 10.49 550,043 -0.02(-0.18%)
Jan 17, 2018 10.33 10.55 10.19 10.51 745,991 +0.32(+3.13%)
Jan 16, 2018 10.20 10.30 10.07 10.19 729,096 +0.06(+0.57%)
Jan 12, 2018 10.13 10.13 10.13 0 -0.04(-0.38%)
Jan 11, 2018 10.09 10.16 10.02 10.17 724,811 +0.11(+1.06%)
Jan 10, 2018 10.06 854,606 -0.08(-0.76%)
Jan 09, 2018 10.33 10.37 10.06 10.14 1,055,593 -0.20(-1.96%)
Jan 08, 2018 10.43 10.51 10.26 10.34 695,712 -0.11(-1.02%)
Jan 05, 2018 10.61 10.64 10.43 10.45 1,033,596 -0.15(-1.37%)
Jan 04, 2018 10.06 10.66 10.05 10.59 2,020,186 +0.64(+6.41%)
Jan 03, 2018 10.00 10.07 9.877 9.954 687,214 -0.03(-0.29%)
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.