Amkor Technology (NQ: AMKR )

23.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.960 9.135 8.955 9.100 1,100,961 +0.20(+2.25%)
Sep 27, 2019 9.010 9.210 8.785 8.900 654,300 -0.16(-1.77%)
Sep 26, 2019 9.150 9.180 9.015 9.060 365,796 -0.11(-1.20%)
Sep 25, 2019 8.920 9.190 8.920 9.170 792,727 +0.22(+2.46%)
Sep 24, 2019 9.230 9.330 8.920 8.950 1,080,835 -0.22(-2.40%)
Sep 23, 2019 9.040 9.250 9.040 9.170 1,036,264 +0.13(+1.44%)
Sep 20, 2019 9.270 9.340 8.940 9.040 2,325,800 -0.29(-3.11%)
Sep 19, 2019 9.200 9.500 9.185 9.330 1,192,246 +0.18(+1.97%)
Sep 18, 2019 9.080 9.200 9.010 9.150 1,111,723 +0.02(+0.22%)
Sep 17, 2019 9.010 9.130 8.860 9.130 759,527 +0.06(+0.66%)
Sep 16, 2019 9.000 9.170 8.937 9.070 559,331 -0.05(-0.55%)
Sep 13, 2019 9.220 9.260 9.085 9.120 514,500 -0.11(-1.19%)
Sep 12, 2019 9.240 9.370 9.060 9.230 572,891 -0.01(-0.11%)
Sep 11, 2019 9.150 9.280 9.000 9.240 1,121,961 +0.13(+1.43%)
Sep 10, 2019 9.140 9.160 8.920 9.110 477,058 -0.04(-0.44%)
Sep 09, 2019 9.070 9.155 8.900 9.150 638,780 +0.09(+0.99%)
Sep 06, 2019 9.120 9.120 9.000 9.060 444,000 -0.01(-0.11%)
Sep 05, 2019 9.000 9.270 9.000 9.070 868,644 +0.24(+2.72%)
Sep 04, 2019 8.750 8.875 8.620 8.830 645,747 +0.23(+2.67%)
Sep 03, 2019 8.710 8.710 8.530 8.600 443,253 -0.15(-1.71%)
Aug 30, 2019 8.880 8.890 8.630 8.750 488,900 -0.09(-1.02%)
Aug 29, 2019 8.790 8.910 8.780 8.840 462,981 +0.18(+2.08%)
Aug 28, 2019 8.450 8.690 8.360 8.660 523,557 +0.15(+1.76%)
Aug 27, 2019 8.720 8.730 8.500 8.510 431,990 -0.10(-1.16%)
Aug 26, 2019 8.810 8.910 8.580 8.610 758,440 -0.19(-2.16%)
Aug 23, 2019 9.010 9.180 8.780 8.800 542,100 -0.29(-3.19%)
Aug 22, 2019 9.110 9.190 9.000 9.090 724,853 +0.07(+0.78%)
Aug 21, 2019 9.010 9.050 8.920 9.020 419,389 +0.10(+1.12%)
Aug 20, 2019 9.050 9.055 8.860 8.920 484,617 -0.12(-1.33%)
Aug 19, 2019 9.110 9.150 8.990 9.040 1,083,783 +0.11(+1.23%)
Aug 16, 2019 8.710 8.970 8.613 8.930 488,100 +0.29(+3.36%)
Aug 15, 2019 8.770 8.780 8.555 8.640 330,169 +0.00(+0.00%)
Aug 14, 2019 8.750 8.780 8.610 8.640 679,644 -0.31(-3.46%)
Aug 13, 2019 8.800 9.020 8.760 8.950 584,865 +0.12(+1.36%)
Aug 12, 2019 8.850 8.890 8.790 8.830 386,065 -0.11(-1.23%)
Aug 09, 2019 8.950 9.010 8.720 8.940 952,700 -0.08(-0.89%)
Aug 08, 2019 8.850 9.080 8.780 9.020 740,331 +0.25(+2.85%)
Aug 07, 2019 8.520 8.840 8.520 8.770 1,303,494 +0.11(+1.27%)
Aug 06, 2019 8.960 9.110 8.560 8.660 1,362,009 -0.20(-2.26%)
Aug 05, 2019 8.890 8.980 8.640 8.860 1,138,043 -0.30(-3.28%)
Aug 02, 2019 9.190 9.210 8.930 9.160 849,300 -0.08(-0.87%)
Aug 01, 2019 9.210 9.540 9.030 9.240 1,525,699 +0.01(+0.11%)
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%)
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.