Amkor Technology (NQ: AMKR )

23.00 USD +0.21 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.05 10.05 10.05 0 -0.14(-1.37%)
Dec 28, 2017 10.15 10.25 10.07 10.19 441,314 +0.06(+0.59%)
Dec 27, 2017 10.09 10.31 10.08 10.13 634,972 +0.02(+0.20%)
Dec 26, 2017 10.18 10.21 10.07 10.11 675,227 -0.21(-2.03%)
Dec 22, 2017 10.33 10.47 10.21 10.32 418,271 -0.01(-0.10%)
Dec 21, 2017 10.57 10.58 10.32 10.33 568,842 -0.22(-2.09%)
Dec 20, 2017 10.55 10.68 10.30 10.55 672,710 +0.10(+0.96%)
Dec 19, 2017 10.45 10.60 10.42 10.45 655,778 -0.01(-0.10%)
Dec 18, 2017 10.62 10.69 10.41 10.46 956,094 -0.08(-0.76%)
Dec 15, 2017 10.22 10.64 10.22 10.54 1,508,018 +0.35(+3.43%)
Dec 14, 2017 10.19 10.43 10.11 10.19 863,727 +0.02(+0.20%)
Dec 13, 2017 10.22 10.38 10.08 10.17 872,350 -0.05(-0.49%)
Dec 12, 2017 10.29 10.32 10.10 10.22 838,223 -0.06(-0.58%)
Dec 11, 2017 10.06 10.29 10.05 10.28 736,101 +0.23(+2.29%)
Dec 08, 2017 10.38 10.42 10.02 10.05 732,282 -0.21(-2.05%)
Dec 07, 2017 10.19 10.40 10.14 10.26 760,700 +0.16(+1.58%)
Dec 06, 2017 10.16 10.25 10.03 10.10 626,727 -0.15(-1.46%)
Dec 05, 2017 10.10 10.40 9.920 10.25 942,385 +0.12(+1.18%)
Dec 04, 2017 10.56 10.59 10.12 10.13 922,981 -0.32(-3.06%)
Dec 01, 2017 10.58 10.58 10.17 10.45 1,193,445 -0.12(-1.14%)
Nov 30, 2017 10.82 10.94 10.53 10.57 1,109,408 -0.14(-1.31%)
Nov 29, 2017 11.42 11.57 10.67 10.71 1,143,041 -0.71(-6.22%)
Nov 28, 2017 11.45 11.50 11.35 11.42 734,805 +0.03(+0.26%)
Nov 27, 2017 11.44 11.55 11.33 11.39 879,493 -0.11(-0.96%)
Nov 24, 2017 11.25 11.51 11.22 11.50 468,245 +0.29(+2.59%)
Nov 22, 2017 11.31 11.34 11.19 11.21 402,552 -0.07(-0.62%)
Nov 21, 2017 11.15 11.33 11.07 11.28 644,271 +0.23(+2.08%)
Nov 20, 2017 10.95 11.11 10.95 11.05 588,168 +0.16(+1.47%)
Nov 17, 2017 10.89 10.96 10.70 10.89 803,234 +0.03(+0.28%)
Nov 16, 2017 10.77 11.00 10.72 10.86 832,373 +0.16(+1.50%)
Nov 15, 2017 10.79 10.80 10.52 10.70 544,094 -0.20(-1.83%)
Nov 14, 2017 10.97 11.00 10.71 10.90 671,363 -0.10(-0.91%)
Nov 13, 2017 10.93 11.03 10.85 11.00 574,246 +0.01(+0.09%)
Nov 10, 2017 11.03 11.19 10.97 10.99 570,858 -0.06(-0.54%)
Nov 09, 2017 11.36 11.38 10.91 11.05 1,114,376 -0.43(-3.75%)
Nov 08, 2017 11.29 11.53 11.16 11.48 620,060 +0.12(+1.06%)
Nov 07, 2017 11.16 11.56 11.09 11.36 962,642 -0.05(-0.44%)
Nov 06, 2017 11.22 11.44 11.17 11.41 988,205 +0.25(+2.24%)
Nov 03, 2017 11.18 11.35 10.90 11.16 1,174,701 +0.03(+0.27%)
Nov 02, 2017 10.76 11.15 10.55 11.13 1,177,193 +0.33(+3.06%)
Nov 01, 2017 11.62 11.84 10.72 10.80 1,677,774 -0.77(-6.66%)
Oct 31, 2017 11.09 11.80 11.03 11.57 1,977,890 +0.48(+4.33%)
Oct 30, 2017 10.94 11.13 10.79 11.09 1,324,042 +0.14(+1.28%)
Oct 27, 2017 10.93 10.96 10.72 10.95 712,275 +0.06(+0.55%)
Oct 26, 2017 10.87 10.98 10.70 10.89 555,323 +0.08(+0.74%)
Oct 25, 2017 10.53 10.82 10.47 10.81 886,972 +0.18(+1.69%)
Oct 24, 2017 10.60 10.72 10.58 10.63 946,980 +0.10(+0.95%)
Oct 23, 2017 10.76 10.76 10.49 10.53 1,966,218 -0.16(-1.50%)
Oct 20, 2017 10.65 10.82 10.59 10.69 1,461,008 +0.10(+0.94%)
Oct 19, 2017 10.59 10.60 10.32 10.59 1,330,232 -0.10(-0.94%)
Oct 18, 2017 10.68 10.74 10.53 10.69 594,675 +0.04(+0.38%)
Oct 17, 2017 10.76 10.80 10.56 10.65 799,323 -0.16(-1.48%)
Oct 16, 2017 10.94 10.97 10.74 10.81 957,600 -0.07(-0.64%)
Oct 13, 2017 10.90 11.01 10.77 10.88 1,170,465 +0.01(+0.09%)
Oct 12, 2017 10.71 10.90 10.65 10.87 1,040,849 +0.16(+1.49%)
Oct 11, 2017 10.54 10.71 10.52 10.71 697,236 +0.16(+1.52%)
Oct 10, 2017 10.57 10.59 10.46 10.55 745,880 +0.05(+0.48%)
Oct 09, 2017 10.51 10.59 10.41 10.50 856,541 +0.00(+0.00%)
Oct 06, 2017 10.51 10.59 10.45 10.50 487,078 -0.04(-0.38%)
Oct 05, 2017 10.52 10.56 10.39 10.54 859,599 +0.04(+0.38%)
Oct 04, 2017 10.55 10.56 10.42 10.50 804,729 -0.08(-0.76%)
Oct 03, 2017 10.65 10.76 10.47 10.58 934,187 -0.07(-0.66%)
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.