Amkor Technology (NQ: AMKR )

23.08 USD -0.12 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.780 5.910 5.760 5.890 882,427 +0.09(+1.55%)
Mar 30, 2016 5.620 5.840 5.620 5.800 772,827 +0.19(+3.39%)
Mar 29, 2016 5.480 5.650 5.340 5.610 924,912 +0.07(+1.26%)
Mar 28, 2016 5.640 5.740 5.470 5.540 659,212 -0.09(-1.60%)
Mar 24, 2016 5.620 5.630 5.630 5.630 791,900 -0.01(-0.18%)
Mar 23, 2016 5.730 5.780 5.580 5.640 1,434,439 -0.15(-2.59%)
Mar 22, 2016 5.700 5.860 5.650 5.790 956,928 +0.07(+1.22%)
Mar 21, 2016 5.650 5.810 5.601 5.720 1,214,403 +0.11(+1.96%)
Mar 18, 2016 5.420 5.610 5.420 5.610 2,217,883 +0.22(+4.08%)
Mar 17, 2016 5.270 5.420 5.240 5.390 924,193 +0.08(+1.51%)
Mar 16, 2016 5.300 5.310 5.080 5.310 856,557 +0.12(+2.31%)
Mar 15, 2016 5.340 5.340 5.180 5.190 961,891 -0.16(-2.99%)
Mar 14, 2016 5.360 5.410 5.240 5.350 675,783 -0.01(-0.19%)
Mar 11, 2016 5.260 5.400 5.260 5.360 651,936 +0.16(+3.08%)
Mar 10, 2016 5.120 5.230 5.120 5.200 982,866 +0.08(+1.56%)
Mar 09, 2016 5.140 5.180 4.880 5.120 1,104,054 +0.02(+0.39%)
Mar 08, 2016 5.210 5.230 5.005 5.100 1,391,974 -0.17(-3.23%)
Mar 07, 2016 5.220 5.300 5.160 5.270 1,130,493 +0.00(+0.00%)
Mar 04, 2016 5.490 5.580 5.210 5.270 1,148,719 -0.22(-4.01%)
Mar 03, 2016 5.360 5.520 5.320 5.490 962,119 +0.11(+2.04%)
Mar 02, 2016 5.160 5.380 5.160 5.380 1,086,649 +0.17(+3.26%)
Mar 01, 2016 5.100 5.270 5.080 5.210 814,895 +0.15(+2.96%)
Feb 29, 2016 5.150 5.280 5.060 5.060 1,308,434 -0.06(-1.17%)
Feb 26, 2016 5.100 5.220 5.100 5.120 896,786 +0.07(+1.39%)
Feb 25, 2016 4.950 5.100 4.950 5.050 741,705 +0.07(+1.41%)
Feb 24, 2016 4.900 5.000 4.677 4.980 790,373 +0.03(+0.61%)
Feb 23, 2016 4.930 5.020 4.900 4.950 1,422,509 -0.01(-0.20%)
Feb 22, 2016 4.630 4.980 4.600 4.960 1,667,798 +0.42(+9.25%)
Feb 19, 2016 4.590 4.675 4.500 4.540 1,191,292 -0.07(-1.52%)
Feb 18, 2016 4.630 4.660 4.510 4.610 1,323,820 +0.01(+0.22%)
Feb 17, 2016 4.440 4.670 4.440 4.600 1,746,542 +0.24(+5.50%)
Feb 16, 2016 4.200 4.500 4.100 4.360 1,840,443 +0.23(+5.57%)
Feb 12, 2016 4.540 4.130 4.130 4.130 2,994,300 -1.06(-20.42%)
Feb 11, 2016 5.190 5.290 5.030 5.190 988,571 -0.06(-1.14%)
Feb 10, 2016 5.270 5.490 5.210 5.250 665,342 +0.01(+0.19%)
Feb 09, 2016 5.230 5.430 5.180 5.240 737,168 -0.07(-1.32%)
Feb 08, 2016 5.270 5.360 5.170 5.310 1,566,557 -0.05(-0.93%)
Feb 05, 2016 5.510 5.640 5.350 5.360 1,083,794 -0.22(-3.94%)
Feb 04, 2016 5.560 5.905 5.510 5.580 1,023,160 -0.03(-0.53%)
Feb 03, 2016 5.650 5.730 5.350 5.610 1,275,531 +0.02(+0.36%)
Feb 02, 2016 5.930 5.930 5.540 5.590 1,108,721 -0.34(-5.73%)
Feb 01, 2016 6.110 6.110 5.800 5.930 1,007,302 -0.21(-3.42%)
Jan 29, 2016 5.830 6.140 5.830 6.140 1,178,040 +0.35(+6.04%)
Jan 28, 2016 5.980 6.000 5.740 5.790 653,530 -0.06(-1.03%)
Jan 27, 2016 5.900 5.940 5.730 5.850 977,944 -0.09(-1.52%)
Jan 26, 2016 5.820 6.020 5.780 5.940 526,449 +0.19(+3.30%)
Jan 25, 2016 6.070 6.070 5.750 5.750 964,655 -0.32(-5.27%)
Jan 22, 2016 5.940 6.080 5.870 6.070 1,530,688 +0.26(+4.48%)
Jan 21, 2016 5.550 5.840 5.500 5.810 1,221,519 +0.28(+5.06%)
Jan 20, 2016 5.350 5.570 5.150 5.530 1,287,232 +0.10(+1.84%)
Jan 19, 2016 5.680 5.680 5.360 5.430 1,428,047 -0.13(-2.34%)
Jan 15, 2016 5.480 5.560 5.560 5.560 1,218,600 -0.11(-1.94%)
Jan 14, 2016 5.680 5.850 5.550 5.670 1,052,280 +0.02(+0.35%)
Jan 13, 2016 5.700 5.810 5.560 5.650 1,035,224 -0.01(-0.18%)
Jan 12, 2016 5.730 5.840 5.510 5.660 701,580 +0.00(+0.00%)
Jan 11, 2016 5.680 5.750 5.595 5.660 806,688 +0.04(+0.71%)
Jan 08, 2016 5.650 5.780 5.540 5.620 1,137,360 -0.02(-0.35%)
Jan 07, 2016 5.730 5.820 5.550 5.640 887,588 -0.24(-4.08%)
Jan 06, 2016 6.000 6.060 5.770 5.880 939,648 -0.25(-4.08%)
Jan 05, 2016 6.030 6.200 6.000 6.130 819,246 +0.09(+1.49%)
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.