Amkor Technology (NQ: AMKR )

27.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.550 9.640 8.980 9.230 2,562,849 -0.37(-3.85%)
Jul 30, 2019 8.400 9.785 8.066 9.600 3,857,069 +1.42(+17.36%)
Jul 29, 2019 8.200 8.260 8.040 8.180 1,059,795 -0.02(-0.24%)
Jul 26, 2019 8.110 8.200 8.070 8.200 507,900 +0.16(+1.99%)
Jul 25, 2019 8.310 8.330 8.015 8.040 853,891 -0.28(-3.37%)
Jul 24, 2019 7.950 8.320 7.950 8.320 928,287 +0.39(+4.92%)
Jul 23, 2019 7.810 7.935 7.800 7.930 616,593 +0.18(+2.32%)
Jul 22, 2019 7.650 7.790 7.633 7.750 877,073 +0.13(+1.71%)
Jul 19, 2019 7.640 7.750 7.610 7.620 683,300 -0.03(-0.39%)
Jul 18, 2019 7.620 7.710 7.610 7.650 436,901 +0.05(+0.66%)
Jul 17, 2019 7.590 7.680 7.480 7.600 427,802 +0.03(+0.40%)
Jul 16, 2019 7.570 7.590 7.470 7.570 490,704 +0.00(+0.00%)
Jul 15, 2019 7.570 7.660 7.530 7.570 348,902 +0.01(+0.13%)
Jul 12, 2019 7.400 7.600 7.360 7.560 486,800 +0.16(+2.16%)
Jul 11, 2019 7.460 7.495 7.335 7.400 578,782 -0.04(-0.54%)
Jul 10, 2019 7.480 7.600 7.400 7.440 507,836 +0.05(+0.68%)
Jul 09, 2019 7.310 7.410 7.280 7.390 653,190 +0.04(+0.54%)
Jul 08, 2019 7.380 7.380 7.280 7.350 618,699 -0.05(-0.68%)
Jul 05, 2019 7.430 7.470 7.290 7.400 506,700 -0.08(-1.07%)
Jul 03, 2019 7.560 7.560 7.425 7.480 252,200 -0.06(-0.80%)
Jul 02, 2019 7.620 7.660 7.470 7.540 541,653 -0.14(-1.82%)
Jul 01, 2019 7.730 7.860 7.610 7.680 756,821 +0.22(+2.95%)
Jun 28, 2019 7.410 7.490 7.314 7.460 1,379,300 +0.08(+1.08%)
Jun 27, 2019 7.260 7.400 7.260 7.380 488,987 +0.18(+2.50%)
Jun 26, 2019 7.030 7.240 7.000 7.200 588,525 +0.29(+4.20%)
Jun 25, 2019 7.050 7.100 6.900 6.910 790,377 -0.15(-2.12%)
Jun 24, 2019 7.070 7.090 7.020 7.060 880,258 -0.01(-0.14%)
Jun 21, 2019 7.140 7.160 7.040 7.070 949,800 -0.12(-1.67%)
Jun 20, 2019 7.190 7.260 7.150 7.190 780,953 +0.13(+1.84%)
Jun 19, 2019 7.160 7.220 7.000 7.060 592,719 -0.06(-0.84%)
Jun 18, 2019 6.930 7.170 6.930 7.120 871,070 +0.26(+3.79%)
Jun 17, 2019 6.930 7.000 6.850 6.860 569,126 +0.00(+0.00%)
Jun 14, 2019 7.130 7.175 6.810 6.860 934,100 -0.40(-5.51%)
Jun 13, 2019 7.250 7.340 7.200 7.260 491,795 +0.05(+0.69%)
Jun 12, 2019 7.340 7.380 7.150 7.210 579,715 -0.16(-2.17%)
Jun 11, 2019 7.520 7.520 7.330 7.370 736,044 -0.03(-0.41%)
Jun 10, 2019 7.170 7.490 7.170 7.400 1,181,859 +0.33(+4.67%)
Jun 07, 2019 7.100 7.120 7.000 7.070 745,500 -0.03(-0.42%)
Jun 06, 2019 6.980 7.125 6.960 7.100 746,652 +0.10(+1.43%)
Jun 05, 2019 7.150 7.200 6.920 7.000 1,323,048 -0.10(-1.41%)
Jun 04, 2019 6.700 7.120 6.640 7.100 1,549,860 +0.52(+7.90%)
Jun 03, 2019 6.490 6.640 6.440 6.580 1,301,867 +0.10(+1.54%)
May 31, 2019 6.580 6.637 6.435 6.480 822,100 -0.20(-2.99%)
May 30, 2019 6.570 6.740 6.570 6.680 1,092,584 +0.13(+1.98%)
May 29, 2019 6.450 6.570 6.410 6.550 1,487,220 +0.05(+0.77%)
May 28, 2019 6.600 6.630 6.440 6.500 893,585 -0.05(-0.76%)
May 24, 2019 6.690 6.760 6.540 6.550 553,100 -0.08(-1.21%)
May 23, 2019 6.760 6.784 6.540 6.630 933,426 -0.26(-3.77%)
May 22, 2019 6.930 7.020 6.860 6.890 545,139 -0.12(-1.71%)
May 21, 2019 7.160 7.200 6.990 7.010 1,109,649 -0.04(-0.57%)
May 20, 2019 7.060 7.110 7.030 7.050 1,777,564 -0.11(-1.54%)
May 17, 2019 6.960 7.280 6.960 7.160 1,216,600 -0.09(-1.24%)
May 16, 2019 7.260 7.330 7.170 7.250 1,150,418 -0.06(-0.82%)
May 15, 2019 7.130 7.350 7.120 7.310 664,389 +0.11(+1.53%)
May 14, 2019 7.200 7.350 7.190 7.200 954,844 +0.07(+0.98%)
May 13, 2019 7.310 7.360 7.000 7.130 1,644,682 -0.41(-5.44%)
May 10, 2019 7.570 7.695 7.445 7.540 940,900 -0.07(-0.92%)
May 09, 2019 7.610 7.680 7.522 7.610 1,289,020 -0.15(-1.93%)
May 08, 2019 7.720 7.830 7.670 7.760 1,515,451 -0.04(-0.51%)
May 07, 2019 8.000 8.000 7.660 7.800 1,503,114 -0.21(-2.62%)
May 06, 2019 8.200 8.280 7.910 8.010 1,858,835 -0.40(-4.76%)
May 03, 2019 8.910 9.070 8.340 8.410 1,773,200 -0.55(-6.14%)
May 02, 2019 8.970 9.090 8.880 8.960 696,509 -0.02(-0.22%)
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.