Amkor Technology (NQ: AMKR )

24.64 USD +0.29 (+1.19%)
Official Closing Price Updated: 5:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.13 10.13 10.13 0 +0.22(+2.22%)
Mar 28, 2018 10.12 10.17 9.830 9.910 900,992 -0.22(-2.17%)
Mar 27, 2018 10.77 10.77 10.05 10.13 736,798 -0.63(-5.86%)
Mar 26, 2018 10.53 10.76 10.33 10.76 771,412 +0.48(+4.67%)
Mar 23, 2018 10.86 11.00 10.28 10.28 729,012 -0.61(-5.60%)
Mar 22, 2018 11.08 11.19 10.86 10.89 1,023,590 -0.37(-3.29%)
Mar 21, 2018 11.10 11.40 11.01 11.26 464,253 +0.12(+1.08%)
Mar 20, 2018 11.09 11.20 11.06 11.14 655,337 +0.06(+0.54%)
Mar 19, 2018 11.29 11.36 10.94 11.08 786,251 -0.21(-1.86%)
Mar 16, 2018 11.25 11.41 11.16 11.29 1,432,056 +0.04(+0.36%)
Mar 15, 2018 11.19 11.35 11.11 11.25 1,098,492 +0.12(+1.08%)
Mar 14, 2018 11.24 11.27 11.07 11.13 1,214,179 -0.02(-0.18%)
Mar 13, 2018 11.58 11.68 11.15 11.15 916,932 -0.36(-3.13%)
Mar 12, 2018 11.48 11.58 11.35 11.51 914,938 +0.10(+0.88%)
Mar 09, 2018 11.11 11.46 11.07 11.41 1,075,285 +0.42(+3.82%)
Mar 08, 2018 10.97 11.08 10.86 10.99 614,333 +0.04(+0.37%)
Mar 07, 2018 10.95 802,796 +0.12(+1.11%)
Mar 06, 2018 10.51 10.85 10.31 10.83 1,173,183 +0.40(+3.84%)
Mar 05, 2018 10.35 10.52 10.31 10.43 797,049 +0.01(+0.10%)
Mar 02, 2018 10.15 10.47 10.08 10.42 853,866 +0.14(+1.36%)
Mar 01, 2018 10.04 10.47 9.970 10.28 1,038,213 +0.23(+2.29%)
Feb 28, 2018 10.28 10.33 10.05 10.05 707,737 -0.15(-1.47%)
Feb 27, 2018 10.33 10.48 10.19 10.20 728,849 -0.22(-2.11%)
Feb 26, 2018 10.30 10.44 10.21 10.42 728,899 +0.20(+1.96%)
Feb 23, 2018 10.06 10.29 10.06 10.22 926,810 +0.29(+2.92%)
Feb 22, 2018 10.01 10.07 9.820 9.930 946,054 -0.06(-0.60%)
Feb 21, 2018 10.24 10.24 9.980 9.990 1,025,418 -0.20(-1.96%)
Feb 20, 2018 10.13 10.35 10.09 10.19 1,381,416 +0.06(+0.59%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.02(+0.20%)
Feb 15, 2018 10.40 10.48 10.12 10.11 1,176,794 -0.20(-1.94%)
Feb 14, 2018 9.960 10.35 9.890 10.31 1,829,679 +0.28(+2.79%)
Feb 13, 2018 10.13 10.03 2,915,701 +0.53(+5.58%)
Feb 12, 2018 9.330 9.580 9.210 9.500 2,462,666 +0.23(+2.48%)
Feb 09, 2018 9.020 9.330 8.930 9.270 1,859,405 +0.45(+5.10%)
Feb 08, 2018 9.390 9.490 8.820 8.820 1,450,544 -0.53(-5.67%)
Feb 07, 2018 9.370 9.585 9.310 9.350 993,340 -0.10(-1.06%)
Feb 06, 2018 8.880 9.530 8.810 9.450 1,155,764 +0.16(+1.78%)
Feb 05, 2018 9.610 9.730 9.190 9.285 1,021,084 -0.44(-4.48%)
Feb 02, 2018 9.960 9.960 9.685 9.720 1,067,914 -0.32(-3.19%)
Feb 01, 2018 10.00 10.15 9.980 10.04 1,231,046 -0.02(-0.20%)
Jan 31, 2018 10.19 10.29 10.02 10.06 962,426 -0.04(-0.40%)
Jan 30, 2018 10.19 10.23 10.07 10.10 573,040 -0.24(-2.32%)
Jan 29, 2018 10.29 10.38 10.13 10.34 738,867 -0.01(-0.10%)
Jan 26, 2018 10.14 10.36 10.07 10.35 493,789 +0.31(+3.09%)
Jan 25, 2018 10.51 10.55 10.00 10.04 1,105,554 -0.35(-3.37%)
Jan 24, 2018 10.80 10.86 10.31 10.39 864,860 -0.44(-4.06%)
Jan 23, 2018 10.74 10.91 10.73 10.83 584,038 +0.10(+0.93%)
Jan 22, 2018 10.84 10.86 10.59 10.73 984,420 -0.18(-1.65%)
Jan 19, 2018 10.85 10.95 10.76 10.91 625,140 +0.07(+0.65%)
Jan 18, 2018 10.87 10.97 10.76 10.84 532,077 -0.02(-0.18%)
Jan 17, 2018 10.68 10.91 10.53 10.86 721,625 +0.33(+3.13%)
Jan 16, 2018 10.54 10.65 10.41 10.53 705,281 +0.06(+0.57%)
Jan 12, 2018 10.47 10.47 10.47 0 -0.04(-0.38%)
Jan 11, 2018 10.43 10.50 10.36 10.51 701,136 +0.11(+1.06%)
Jan 10, 2018 10.40 826,692 -0.08(-0.76%)
Jan 09, 2018 10.68 10.71 10.40 10.48 1,021,114 -0.21(-1.96%)
Jan 08, 2018 10.78 10.87 10.61 10.69 672,988 -0.11(-1.02%)
Jan 05, 2018 10.97 11.00 10.78 10.80 999,835 -0.15(-1.37%)
Jan 04, 2018 10.40 11.02 10.39 10.95 1,954,200 +0.66(+6.41%)
Jan 03, 2018 10.34 10.41 10.21 10.29 664,767 -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.