Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

28.97 -1.13 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.81 11.86 11.70 11.70 547,379 -0.23(-1.95%)
Nov 27, 2019 11.92 12.00 11.76 11.93 895,242 +0.01(+0.12%)
Nov 26, 2019 12.06 12.18 11.84 11.91 1,286,503 -0.18(-1.48%)
Nov 25, 2019 11.76 12.16 11.76 12.09 698,616 +0.36(+3.05%)
Nov 22, 2019 11.95 12.05 11.66 11.73 788,867 -0.18(-1.50%)
Nov 21, 2019 12.78 12.99 11.70 11.91 1,576,082 -0.98(-7.61%)
Nov 20, 2019 12.54 13.06 12.53 12.89 2,241,048 +0.32(+2.54%)
Nov 19, 2019 12.49 12.64 12.46 12.58 1,409,270 +0.10(+0.78%)
Nov 18, 2019 12.57 12.64 12.41 12.48 690,168 -0.09(-0.73%)
Nov 15, 2019 12.58 12.97 12.48 12.57 1,434,661 +0.11(+0.89%)
Nov 14, 2019 12.50 12.53 12.26 12.46 714,129 -0.08(-0.62%)
Nov 13, 2019 12.41 12.67 12.34 12.54 987,358 +0.05(+0.39%)
Nov 12, 2019 12.32 12.58 12.24 12.49 989,484 +0.19(+1.57%)
Nov 11, 2019 12.28 12.45 12.11 12.29 711,921 -0.08(-0.63%)
Nov 08, 2019 12.26 12.45 12.20 12.37 695,104 +0.03(+0.23%)
Nov 07, 2019 12.82 12.82 12.21 12.34 1,445,227 -0.29(-2.33%)
Nov 06, 2019 12.78 12.78 12.43 12.64 937,342 -0.14(-1.10%)
Nov 05, 2019 12.81 12.87 12.54 12.78 2,090,530 -0.12(-0.90%)
Nov 04, 2019 12.65 12.89 12.57 12.89 2,033,952 +0.36(+2.85%)
Nov 01, 2019 12.14 12.55 12.09 12.54 2,607,986 +0.51(+4.26%)
Oct 31, 2019 13.24 13.52 11.90 12.02 3,383,781 -1.13(-8.60%)
Oct 30, 2019 14.36 14.74 13.14 13.16 4,076,578 -1.28(-8.85%)
Oct 29, 2019 13.02 14.51 12.72 14.43 8,169,048 +3.71(+34.66%)
Oct 28, 2019 10.56 10.82 10.55 10.72 1,570,103 +0.24(+2.31%)
Oct 25, 2019 10.04 10.48 10.00 10.48 1,280,320 +0.45(+4.54%)
Oct 24, 2019 9.702 10.03 9.603 10.02 824,099 +0.45(+4.75%)
Oct 23, 2019 9.673 9.702 9.509 9.567 692,867 -0.20(-2.03%)
Oct 22, 2019 9.847 9.867 9.751 9.765 651,224 -0.09(-0.93%)
Oct 21, 2019 9.731 10.01 9.620 9.857 833,775 +0.29(+3.03%)
Oct 18, 2019 9.470 9.610 9.461 9.567 525,567 +0.04(+0.41%)
Oct 17, 2019 9.528 9.702 9.403 9.528 506,418 +0.07(+0.72%)
Oct 16, 2019 9.538 9.543 9.403 9.461 494,517 -0.09(-0.91%)
Oct 15, 2019 9.499 9.635 9.427 9.548 567,792 +0.13(+1.33%)
Oct 14, 2019 9.451 9.490 9.330 9.422 400,406 -0.02(-0.20%)
Oct 11, 2019 9.470 9.625 9.427 9.441 560,818 +0.10(+1.04%)
Oct 10, 2019 9.373 9.499 9.248 9.344 559,421 +0.00(+0.00%)
Oct 09, 2019 9.354 9.407 9.248 9.344 592,006 +0.10(+1.05%)
Oct 08, 2019 9.393 9.470 9.180 9.248 682,163 -0.19(-2.05%)
Oct 07, 2019 9.596 9.683 9.383 9.441 1,153,491 -0.12(-1.21%)
Oct 04, 2019 9.238 9.664 9.233 9.557 1,278,459 +0.34(+3.67%)
Oct 03, 2019 8.909 9.257 8.861 9.219 1,735,983 +0.28(+3.14%)
Oct 02, 2019 8.841 8.938 8.716 8.938 1,158,182 +0.04(+0.43%)
Oct 01, 2019 8.880 9.016 8.841 8.899 985,242 +0.10(+1.10%)
Sep 30, 2019 8.667 8.837 8.662 8.803 1,138,136 +0.19(+2.25%)
Sep 27, 2019 8.716 8.909 8.498 8.609 676,393 -0.15(-1.77%)
Sep 26, 2019 8.851 8.880 8.721 8.764 378,147 -0.11(-1.20%)
Sep 25, 2019 8.629 8.890 8.629 8.870 819,494 +0.21(+2.46%)
Sep 24, 2019 8.929 9.025 8.629 8.658 1,117,331 -0.21(-2.40%)
Sep 23, 2019 8.745 8.948 8.745 8.870 1,071,255 +0.13(+1.44%)
Sep 20, 2019 8.967 9.035 8.648 8.745 2,404,334 -0.28(-3.11%)
Sep 19, 2019 8.899 9.190 8.885 9.025 1,232,504 +0.17(+1.97%)
Sep 18, 2019 8.783 8.899 8.716 8.851 1,149,262 +0.02(+0.22%)
Sep 17, 2019 8.716 8.832 8.571 8.832 785,173 +0.06(+0.66%)
Sep 16, 2019 8.706 8.870 8.645 8.774 578,217 -0.05(-0.55%)
Sep 13, 2019 8.919 8.958 8.788 8.822 531,873 -0.11(-1.19%)
Sep 12, 2019 8.938 9.064 8.764 8.929 592,235 -0.01(-0.11%)
Sep 11, 2019 8.851 8.977 8.706 8.938 1,159,845 +0.13(+1.43%)
Sep 10, 2019 8.841 8.861 8.629 8.812 493,166 -0.04(-0.44%)
Sep 09, 2019 8.774 8.856 8.609 8.851 660,349 +0.09(+0.99%)
Sep 06, 2019 8.822 8.822 8.706 8.764 458,992 -0.01(-0.11%)
Sep 05, 2019 8.706 8.967 8.706 8.774 897,975 +0.23(+2.72%)
Sep 04, 2019 8.464 8.585 8.338 8.542 667,551 +0.22(+2.67%)
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.