Amkor Technology (NQ: AMKR )

22.34 USD -0.08 (-0.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.450 9.500 9.330 9.410 1,220,722 -0.12(-1.26%)
Jan 30, 2017 9.630 9.633 9.380 9.530 1,529,110 -0.17(-1.75%)
Jan 27, 2017 9.790 9.822 9.670 9.700 883,908 -0.03(-0.31%)
Jan 26, 2017 9.900 9.900 9.720 9.730 1,265,066 -0.13(-1.32%)
Jan 25, 2017 9.910 9.970 9.770 9.860 2,176,220 +0.09(+0.92%)
Jan 24, 2017 9.560 9.940 9.510 9.770 1,948,007 +0.22(+2.30%)
Jan 23, 2017 9.650 9.790 9.480 9.550 1,310,404 -0.14(-1.44%)
Jan 20, 2017 9.690 9.820 9.620 9.690 2,065,511 +0.01(+0.10%)
Jan 19, 2017 9.840 9.890 9.480 9.680 2,157,351 -0.18(-1.83%)
Jan 18, 2017 9.900 9.970 9.770 9.860 2,180,088 +0.07(+0.72%)
Jan 17, 2017 10.38 10.38 9.790 9.790 1,873,467 -0.67(-6.41%)
Jan 13, 2017 10.46 10.46 10.46 0 -0.03(-0.29%)
Jan 12, 2017 10.69 10.69 10.23 10.49 830,963 -0.26(-2.42%)
Jan 11, 2017 10.68 10.76 10.54 10.75 814,147 +0.06(+0.56%)
Jan 10, 2017 10.44 10.80 10.44 10.69 1,184,679 +0.30(+2.89%)
Jan 09, 2017 10.27 10.64 10.24 10.39 1,244,308 +0.12(+1.17%)
Jan 06, 2017 10.35 10.44 10.20 10.27 1,237,384 -0.08(-0.77%)
Jan 05, 2017 10.56 10.64 10.35 10.35 1,297,261 -0.26(-2.45%)
Jan 04, 2017 10.71 10.81 10.54 10.61 1,072,301 -0.04(-0.38%)
Jan 03, 2017 10.68 10.89 10.52 10.65 1,149,676 +0.10(+0.95%)
Dec 30, 2016 10.55 10.55 10.55 0 -0.27(-2.50%)
Dec 29, 2016 10.99 10.99 10.70 10.82 806,878 -0.11(-1.01%)
Dec 28, 2016 11.52 11.52 10.91 10.93 1,091,439 -0.30(-2.67%)
Dec 27, 2016 11.00 11.29 11.00 11.23 1,157,323 +0.21(+1.91%)
Dec 23, 2016 11.02 11.02 11.02 0 +0.06(+0.55%)
Dec 22, 2016 11.10 11.11 10.81 10.96 788,540 -0.10(-0.90%)
Dec 21, 2016 10.97 11.18 10.93 11.06 724,975 +0.08(+0.73%)
Dec 20, 2016 10.87 11.23 10.84 10.98 1,964,773 +0.13(+1.20%)
Dec 19, 2016 10.80 10.97 10.75 10.85 849,983 +0.12(+1.12%)
Dec 16, 2016 11.03 11.15 10.71 10.73 1,583,170 -0.28(-2.54%)
Dec 15, 2016 10.88 11.19 10.86 11.01 1,301,386 +0.16(+1.47%)
Dec 14, 2016 10.80 11.13 10.80 10.85 1,345,377 +0.06(+0.56%)
Dec 13, 2016 10.73 10.98 10.63 10.79 1,515,796 +0.09(+0.84%)
Dec 12, 2016 10.80 11.09 10.57 10.70 2,290,678 -0.16(-1.47%)
Dec 09, 2016 11.37 11.52 10.83 10.86 2,027,970 -0.51(-4.49%)
Dec 08, 2016 11.46 11.78 11.34 11.37 2,168,689 -0.07(-0.61%)
Dec 07, 2016 11.19 11.50 11.16 11.44 1,087,460 +0.18(+1.60%)
Dec 06, 2016 11.39 11.45 11.09 11.26 1,067,988 +0.02(+0.18%)
Dec 05, 2016 11.20 11.28 10.94 11.24 1,770,959 +0.37(+3.40%)
Dec 02, 2016 10.72 11.00 10.66 10.87 1,216,775 +0.17(+1.59%)
Dec 01, 2016 11.76 11.86 10.56 10.70 2,628,514 -1.12(-9.48%)
Nov 30, 2016 12.09 12.13 11.78 11.82 1,639,792 -0.21(-1.75%)
Nov 29, 2016 12.05 12.19 11.92 12.03 735,263 -0.06(-0.50%)
Nov 28, 2016 11.94 12.17 11.90 12.09 1,161,023 +0.10(+0.83%)
Nov 25, 2016 12.19 12.23 11.98 11.99 637,202 -0.24(-1.96%)
Nov 23, 2016 12.23 12.23 12.23 0 +0.13(+1.07%)
Nov 22, 2016 12.40 12.48 12.05 12.10 2,049,091 -0.22(-1.79%)
Nov 21, 2016 12.40 12.44 12.11 12.32 1,803,540 +0.22(+1.82%)
Nov 18, 2016 11.82 12.18 11.77 12.10 1,597,251 +0.30(+2.54%)
Nov 17, 2016 11.50 11.88 11.36 11.80 1,802,528 +0.41(+3.60%)
Nov 16, 2016 11.27 11.40 11.20 11.39 1,702,892 +0.09(+0.80%)
Nov 15, 2016 11.46 11.49 11.25 11.30 2,973,648 -0.07(-0.62%)
Nov 14, 2016 11.59 11.72 11.32 11.37 2,139,465 -0.13(-1.13%)
Nov 11, 2016 11.23 11.51 11.23 11.50 2,228,170 +0.34(+3.05%)
Nov 10, 2016 11.36 11.47 11.09 11.16 2,128,494 -0.03(-0.27%)
Nov 09, 2016 10.67 11.24 10.56 11.19 2,686,534 -0.05(-0.44%)
Nov 08, 2016 11.10 11.44 10.86 11.24 1,578,465 +0.32(+2.93%)
Nov 07, 2016 10.67 11.05 10.54 10.92 2,155,688 +0.49(+4.70%)
Nov 04, 2016 10.25 10.51 10.02 10.43 2,450,846 +0.22(+2.15%)
Nov 03, 2016 10.56 10.60 10.20 10.21 1,630,906 -0.38(-3.59%)
Nov 02, 2016 10.33 10.71 10.18 10.59 2,482,662 +0.36(+3.52%)
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.