Amkor Technology (NQ: AMKR )

32.79 +0.06 (+0.18%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.590 8.600 8.348 8.464 505,408 -0.09(-1.02%)
Aug 29, 2019 8.503 8.619 8.493 8.551 478,614 +0.17(+2.08%)
Aug 28, 2019 8.174 8.406 8.087 8.377 541,235 +0.15(+1.76%)
Aug 27, 2019 8.435 8.445 8.222 8.232 446,576 -0.10(-1.16%)
Aug 26, 2019 8.522 8.619 8.300 8.329 784,050 -0.18(-2.16%)
Aug 23, 2019 8.716 8.880 8.493 8.513 560,404 -0.28(-3.19%)
Aug 22, 2019 8.812 8.890 8.706 8.793 749,328 +0.07(+0.78%)
Aug 21, 2019 8.716 8.754 8.629 8.725 433,550 +0.10(+1.12%)
Aug 20, 2019 8.754 8.759 8.571 8.629 500,980 -0.12(-1.33%)
Aug 19, 2019 8.812 8.851 8.696 8.745 1,120,378 +0.11(+1.23%)
Aug 16, 2019 8.425 8.677 8.332 8.638 504,581 +0.28(+3.36%)
Aug 15, 2019 8.484 8.493 8.276 8.358 341,317 +0.00(+0.00%)
Aug 14, 2019 8.464 8.493 8.329 8.358 702,593 -0.30(-3.46%)
Aug 13, 2019 8.513 8.725 8.474 8.658 604,613 +0.12(+1.36%)
Aug 12, 2019 8.561 8.600 8.503 8.542 399,101 -0.11(-1.23%)
Aug 09, 2019 8.658 8.716 8.435 8.648 984,869 -0.08(-0.89%)
Aug 08, 2019 8.561 8.783 8.493 8.725 765,329 +0.24(+2.85%)
Aug 07, 2019 8.242 8.551 8.242 8.484 1,347,508 +0.11(+1.27%)
Aug 06, 2019 8.667 8.812 8.280 8.377 1,407,999 -0.19(-2.26%)
Aug 05, 2019 8.600 8.687 8.358 8.571 1,176,471 -0.29(-3.28%)
Aug 02, 2019 8.890 8.909 8.638 8.861 877,978 -0.08(-0.87%)
Aug 01, 2019 8.909 9.228 8.735 8.938 1,577,216 +0.01(+0.11%)
Jul 31, 2019 9.238 9.325 8.687 8.929 2,649,388 -0.36(-3.85%)
Jul 30, 2019 8.126 9.465 7.803 9.286 3,987,309 +1.37(+17.36%)
Jul 29, 2019 7.932 7.990 7.777 7.913 1,095,580 -0.02(-0.24%)
Jul 26, 2019 7.845 7.932 7.806 7.932 525,050 +0.15(+1.99%)
Jul 25, 2019 8.039 8.058 7.753 7.777 882,724 -0.27(-3.37%)
Jul 24, 2019 7.690 8.048 7.690 8.048 959,632 +0.38(+4.92%)
Jul 23, 2019 7.555 7.676 7.545 7.671 637,413 +0.17(+2.32%)
Jul 22, 2019 7.400 7.536 7.384 7.497 906,688 +0.13(+1.71%)
Jul 19, 2019 7.390 7.497 7.361 7.371 706,372 -0.03(-0.39%)
Jul 18, 2019 7.371 7.458 7.361 7.400 451,653 +0.05(+0.66%)
Jul 17, 2019 7.342 7.429 7.236 7.352 442,247 +0.03(+0.40%)
Jul 16, 2019 7.323 7.342 7.226 7.323 507,273 +0.00(+0.00%)
Jul 15, 2019 7.323 7.410 7.284 7.323 360,683 +0.01(+0.13%)
Jul 12, 2019 7.158 7.352 7.120 7.313 503,237 +0.15(+2.16%)
Jul 11, 2019 7.216 7.250 7.095 7.158 598,325 -0.04(-0.54%)
Jul 10, 2019 7.236 7.352 7.158 7.197 524,983 +0.05(+0.68%)
Jul 09, 2019 7.071 7.168 7.042 7.149 675,246 +0.04(+0.54%)
Jul 08, 2019 7.139 7.139 7.042 7.110 639,590 -0.05(-0.68%)
Jul 05, 2019 7.187 7.226 7.052 7.158 523,809 -0.08(-1.07%)
Jul 03, 2019 7.313 7.313 7.182 7.236 260,715 -0.06(-0.80%)
Jul 02, 2019 7.371 7.410 7.226 7.294 559,942 -0.14(-1.82%)
Jul 01, 2019 7.478 7.603 7.361 7.429 782,376 +0.21(+2.95%)
Jun 28, 2019 7.168 7.245 7.075 7.216 1,425,874 +0.08(+1.08%)
Jun 27, 2019 7.023 7.158 7.023 7.139 505,498 +0.17(+2.50%)
Jun 26, 2019 6.800 7.004 6.771 6.965 608,397 +0.28(+4.20%)
Jun 25, 2019 6.820 6.868 6.675 6.684 817,065 -0.15(-2.12%)
Jun 24, 2019 6.839 6.858 6.791 6.829 909,981 -0.01(-0.14%)
Jun 21, 2019 6.907 6.926 6.810 6.839 981,871 -0.12(-1.67%)
Jun 20, 2019 6.955 7.023 6.916 6.955 807,323 +0.13(+1.84%)
Jun 19, 2019 6.926 6.984 6.771 6.829 612,733 -0.06(-0.84%)
Jun 18, 2019 6.704 6.936 6.704 6.887 900,483 +0.25(+3.79%)
Jun 17, 2019 6.704 6.771 6.626 6.636 588,343 +0.00(+0.00%)
Jun 14, 2019 6.897 6.941 6.588 6.636 965,641 -0.39(-5.51%)
Jun 13, 2019 7.013 7.100 6.965 7.023 508,401 +0.05(+0.69%)
Jun 12, 2019 7.100 7.139 6.916 6.974 599,290 -0.15(-2.17%)
Jun 11, 2019 7.274 7.274 7.091 7.129 760,897 -0.03(-0.41%)
Jun 10, 2019 6.936 7.245 6.936 7.158 1,221,766 +0.32(+4.67%)
Jun 07, 2019 6.868 6.887 6.771 6.839 770,673 -0.03(-0.42%)
Jun 06, 2019 6.752 6.892 6.733 6.868 771,864 +0.10(+1.43%)
Jun 05, 2019 6.916 6.965 6.694 6.771 1,367,723 -0.10(-1.41%)
Jun 04, 2019 6.481 6.887 6.423 6.868 1,602,193 +0.50(+7.90%)
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.