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 (%)
Jul 31, 2018 8.793 9.064 8.377 8.396 2,035,874 -0.30(-3.45%)
Jul 30, 2018 8.687 8.822 8.619 8.696 898,944 +0.05(+0.56%)
Jul 27, 2018 8.658 8.851 8.648 8.648 1,084,111 +0.04(+0.45%)
Jul 26, 2018 8.338 8.619 8.338 8.609 1,213,244 +0.26(+3.13%)
Jul 25, 2018 8.493 8.513 8.247 8.348 1,056,505 -0.13(-1.48%)
Jul 24, 2018 8.667 8.455 8.474 875,316 +0.08(+0.92%)
Jul 23, 2018 8.445 8.445 8.251 8.396 918,303 -0.06(-0.69%)
Jul 20, 2018 8.561 8.612 8.435 8.455 850,558 -0.17(-2.02%)
Jul 19, 2018 8.619 8.706 8.561 8.629 1,048,174 -0.01(-0.11%)
Jul 18, 2018 8.300 8.658 8.271 8.638 1,578,862 +0.42(+5.06%)
Jul 17, 2018 8.184 8.300 8.164 8.222 1,438,578 +0.00(+0.00%)
Jul 16, 2018 8.358 8.367 8.222 8.222 685,215 -0.10(-1.16%)
Jul 13, 2018 8.309 8.319 663,475 +0.00(+0.00%)
Jul 12, 2018 8.435 8.218 8.319 962,479 +0.10(+1.18%)
Jul 11, 2018 8.580 8.609 8.203 8.222 1,138,238 -0.44(-5.03%)
Jul 10, 2018 8.629 8.735 8.580 8.658 839,823 +0.07(+0.79%)
Jul 09, 2018 8.551 8.595 8.522 8.590 680,457 +0.09(+1.02%)
Jul 06, 2018 8.329 8.513 8.271 8.503 556,065 +0.15(+1.74%)
Jul 05, 2018 8.251 8.377 8.251 8.358 600,385 +0.18(+2.25%)
Jul 03, 2018 8.174 8.174 8.174 0 -0.19(-2.31%)
Jul 02, 2018 8.242 8.367 8.126 8.367 542,154 +0.06(+0.70%)
Jun 29, 2018 8.459 8.300 8.309 704,855 +0.00(+0.00%)
Jun 28, 2018 8.280 8.353 8.222 8.309 920,166 -0.02(-0.23%)
Jun 27, 2018 8.580 8.638 8.300 8.329 799,027 -0.22(-2.60%)
Jun 26, 2018 8.406 8.600 8.300 8.551 1,266,330 +0.16(+1.96%)
Jun 25, 2018 8.542 8.542 8.242 8.387 1,139,641 -0.25(-2.91%)
Jun 22, 2018 8.812 8.832 8.629 8.638 1,392,095 -0.13(-1.43%)
Jun 21, 2018 8.870 8.929 8.730 8.764 621,450 -0.09(-0.98%)
Jun 20, 2018 8.793 8.851 8.701 8.851 805,764 +0.11(+1.22%)
Jun 19, 2018 8.706 8.774 8.638 8.745 884,227 -0.03(-0.33%)
Jun 18, 2018 8.793 8.899 8.638 8.774 723,890 -0.10(-1.09%)
Jun 15, 2018 8.880 8.658 8.870 1,366,296 +0.21(+2.46%)
Jun 14, 2018 8.687 8.725 8.609 8.658 653,767 -0.01(-0.11%)
Jun 13, 2018 8.706 8.803 8.629 8.667 827,346 -0.04(-0.44%)
Jun 12, 2018 8.745 8.779 8.600 8.706 823,525 +0.00(+0.00%)
Jun 11, 2018 8.803 8.899 8.696 8.706 1,106,923 -0.09(-0.99%)
Jun 08, 2018 8.899 8.929 8.735 8.793 921,766 -0.18(-2.05%)
Jun 07, 2018 9.074 9.074 8.909 8.977 940,434 -0.13(-1.38%)
Jun 06, 2018 8.967 9.103 840,849 +0.03(+0.32%)
Jun 05, 2018 9.054 9.161 8.948 9.074 723,150 +0.04(+0.43%)
Jun 04, 2018 9.045 9.093 8.938 9.035 840,245 +0.02(+0.21%)
Jun 01, 2018 8.909 9.035 8.851 9.016 594,561 +0.21(+2.42%)
May 31, 2018 8.938 8.996 8.725 8.803 1,062,651 -0.13(-1.41%)
May 30, 2018 8.977 9.122 8.890 8.929 2,340,556 +0.05(+0.54%)
May 29, 2018 8.783 9.030 8.735 8.880 1,068,141 +0.00(+0.00%)
May 25, 2018 8.880 8.880 8.880 0 +0.41(+4.79%)
May 24, 2018 8.474 8.532 8.387 8.474 439,714 -0.03(-0.34%)
May 23, 2018 8.377 8.532 8.377 8.503 629,700 +0.02(+0.23%)
May 22, 2018 8.561 8.745 8.484 8.484 808,913 -0.02(-0.23%)
May 21, 2018 8.532 8.638 8.416 8.503 622,769 +0.09(+1.03%)
May 18, 2018 8.522 8.522 8.329 8.416 770,096 -0.15(-1.81%)
May 17, 2018 8.503 8.609 8.464 8.571 773,670 +0.05(+0.57%)
May 16, 2018 8.377 8.551 8.377 8.522 608,687 +0.18(+2.20%)
May 15, 2018 8.406 8.425 8.222 8.338 1,066,987 -0.13(-1.49%)
May 14, 2018 8.435 8.561 8.416 8.464 692,364 +0.12(+1.39%)
May 11, 2018 8.377 8.493 8.309 8.348 756,367 -0.05(-0.58%)
May 10, 2018 8.319 8.416 8.300 8.396 780,500 +0.11(+1.28%)
May 09, 2018 8.222 8.334 8.174 8.290 715,886 +0.07(+0.82%)
May 08, 2018 8.116 8.222 8.048 8.222 1,165,789 +0.11(+1.31%)
May 07, 2018 8.329 8.435 8.106 8.116 1,344,018 -0.19(-2.33%)
May 04, 2018 8.155 8.348 8.145 8.309 1,197,536 +0.16(+2.02%)
May 03, 2018 8.184 8.309 8.087 8.145 1,601,922 -0.09(-1.06%)
May 02, 2018 8.242 8.358 8.198 8.232 1,062,005 +0.00(+0.00%)
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.