Amkor Technology (NQ: AMKR )

27.19 -0.62 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.38 10.42 10.14 10.34 1,474,954 +0.00(+0.00%)
Sep 28, 2017 10.10 10.38 9.972 10.34 1,203,725 +0.25(+2.43%)
Sep 27, 2017 9.992 10.24 9.864 10.10 1,554,458 +0.22(+2.18%)
Sep 26, 2017 9.825 9.953 9.712 9.884 1,460,132 +0.14(+1.41%)
Sep 25, 2017 9.776 9.864 9.551 9.747 1,935,618 -0.12(-1.19%)
Sep 22, 2017 9.629 9.894 9.580 9.864 926,403 +0.19(+1.93%)
Sep 21, 2017 9.609 9.727 9.462 9.678 1,498,765 +0.06(+0.61%)
Sep 20, 2017 9.737 9.750 9.423 9.619 1,474,852 -0.09(-0.91%)
Sep 19, 2017 9.874 9.874 9.600 9.708 942,355 -0.08(-0.80%)
Sep 18, 2017 9.502 9.825 9.462 9.786 1,039,728 +0.32(+3.42%)
Sep 15, 2017 9.306 9.511 9.158 9.462 1,489,584 +0.20(+2.12%)
Sep 14, 2017 9.217 9.306 9.100 9.266 1,262,402 +0.00(+0.00%)
Sep 13, 2017 9.011 9.325 8.992 9.266 1,279,770 +0.22(+2.38%)
Sep 12, 2017 9.002 9.137 8.913 9.051 780,820 +0.09(+0.98%)
Sep 11, 2017 8.864 8.972 8.786 8.962 592,995 +0.19(+2.12%)
Sep 08, 2017 8.698 8.825 8.644 8.776 1,110,236 +0.05(+0.56%)
Sep 07, 2017 8.776 8.815 8.678 8.727 831,069 -0.03(-0.34%)
Sep 06, 2017 8.796 8.805 8.629 8.756 661,342 +0.02(+0.22%)
Sep 05, 2017 8.845 8.953 8.619 8.737 798,848 -0.17(-1.87%)
Sep 01, 2017 8.668 8.943 8.658 8.903 900,651 +0.29(+3.42%)
Aug 31, 2017 8.815 8.850 8.600 8.609 1,203,293 -0.18(-2.01%)
Aug 30, 2017 8.668 8.835 8.623 8.786 785,795 +0.13(+1.47%)
Aug 29, 2017 8.315 8.698 8.276 8.658 1,521,986 +0.20(+2.32%)
Aug 28, 2017 8.413 8.492 8.305 8.462 1,039,986 +0.09(+1.05%)
Aug 25, 2017 8.482 8.482 8.246 8.374 1,140,195 -0.17(-1.95%)
Aug 24, 2017 8.531 8.619 8.429 8.541 917,245 +0.05(+0.58%)
Aug 23, 2017 8.403 8.570 8.403 8.492 681,306 -0.01(-0.17%)
Aug 22, 2017 8.482 8.629 8.433 8.506 1,391,066 +0.08(+0.99%)
Aug 21, 2017 8.276 8.452 8.183 8.423 1,088,773 +0.13(+1.54%)
Aug 18, 2017 8.197 8.359 8.158 8.296 752,273 +0.08(+0.95%)
Aug 17, 2017 8.590 8.590 8.217 8.217 1,464,587 -0.45(-5.20%)
Aug 16, 2017 8.629 8.737 8.550 8.668 937,200 +0.15(+1.73%)
Aug 15, 2017 8.600 8.698 8.462 8.521 1,080,885 -0.11(-1.25%)
Aug 14, 2017 8.688 8.766 8.560 8.629 856,923 +0.07(+0.80%)
Aug 11, 2017 8.384 8.580 8.354 8.560 1,147,183 +0.20(+2.34%)
Aug 10, 2017 8.629 8.629 8.354 8.364 1,160,635 -0.36(-4.16%)
Aug 09, 2017 8.845 8.845 8.604 8.727 1,104,453 -0.22(-2.41%)
Aug 08, 2017 8.982 9.100 8.854 8.943 1,701,736 +0.01(+0.11%)
Aug 07, 2017 8.619 8.943 8.619 8.933 1,492,689 +0.33(+3.88%)
Aug 04, 2017 8.678 8.761 8.531 8.600 1,204,411 -0.09(-1.02%)
Aug 03, 2017 8.972 9.031 8.658 8.688 1,678,828 -0.30(-3.38%)
Aug 02, 2017 9.345 9.492 8.894 8.992 2,383,970 -0.31(-3.37%)
Aug 01, 2017 9.953 10.29 9.011 9.306 4,977,460 -0.86(-8.49%)
Jul 31, 2017 10.32 10.44 10.03 10.17 1,882,105 -0.12(-1.14%)
Jul 28, 2017 10.51 10.59 10.21 10.29 1,762,842 -0.31(-2.96%)
Jul 27, 2017 10.90 11.03 10.51 10.60 1,551,571 -0.25(-2.26%)
Jul 26, 2017 10.85 10.92 10.70 10.85 1,168,700 +0.05(+0.45%)
Jul 25, 2017 10.79 10.81 10.68 10.80 839,357 +0.00(+0.00%)
Jul 24, 2017 10.73 10.82 10.64 10.80 788,987 +0.05(+0.50%)
Jul 21, 2017 10.67 10.77 10.36 10.74 1,562,373 +0.10(+0.97%)
Jul 20, 2017 10.68 10.47 10.64 653,776 -0.04(-0.37%)
Jul 19, 2017 10.45 10.69 10.45 10.68 944,337 +0.32(+3.13%)
Jul 18, 2017 10.20 10.35 10.14 10.35 892,458 +0.11(+1.05%)
Jul 17, 2017 10.18 10.31 9.992 10.25 748,861 +0.08(+0.77%)
Jul 14, 2017 9.992 10.19 9.923 10.17 766,245 +0.20(+1.97%)
Jul 13, 2017 9.992 10.07 9.776 9.972 1,488,757 -0.03(-0.29%)
Jul 12, 2017 9.982 10.10 9.933 10.00 675,573 +0.16(+1.59%)
Jul 11, 2017 9.717 9.894 9.659 9.845 946,242 +0.12(+1.21%)
Jul 10, 2017 9.629 9.806 9.521 9.727 862,496 +0.09(+0.92%)
Jul 07, 2017 9.600 9.766 9.536 9.639 1,228,715 +0.10(+1.03%)
Jul 06, 2017 9.502 9.737 9.472 9.541 1,001,110 -0.09(-0.92%)
Jul 05, 2017 9.511 9.678 9.472 9.629 872,683 +0.16(+1.66%)
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.