Amkor Technology (NQ: AMKR )

28.02 +1.02 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.286 7.335 7.187 7.266 954,628 -0.02(-0.27%)
Sep 27, 2018 7.443 7.463 7.266 7.286 855,145 -0.11(-1.46%)
Sep 26, 2018 7.482 7.551 7.384 7.394 873,109 -0.08(-1.05%)
Sep 25, 2018 7.699 7.738 7.453 7.472 1,645,739 -0.21(-2.69%)
Sep 24, 2018 7.620 7.699 7.541 7.679 647,042 +0.03(+0.39%)
Sep 21, 2018 7.679 7.738 7.630 7.649 995,311 -0.06(-0.77%)
Sep 20, 2018 7.659 7.738 7.600 7.708 801,108 +0.12(+1.55%)
Sep 19, 2018 7.620 7.689 7.571 7.590 562,454 -0.02(-0.26%)
Sep 18, 2018 7.689 7.753 7.472 7.610 1,615,443 -0.06(-0.77%)
Sep 17, 2018 7.571 7.758 7.561 7.669 664,322 +0.08(+1.04%)
Sep 14, 2018 7.551 7.718 7.522 7.590 1,314,063 +0.06(+0.78%)
Sep 13, 2018 7.266 7.620 7.256 7.531 1,288,712 +0.32(+4.50%)
Sep 12, 2018 7.453 7.453 7.177 7.207 1,945,238 -0.29(-3.81%)
Sep 11, 2018 7.679 7.679 7.433 7.492 959,954 -0.21(-2.68%)
Sep 10, 2018 7.797 7.797 7.620 7.699 780,636 +0.02(+0.26%)
Sep 07, 2018 7.699 7.817 7.630 7.679 1,047,487 -0.04(-0.51%)
Sep 06, 2018 8.082 8.111 7.699 7.718 1,851,799 -0.40(-4.96%)
Sep 05, 2018 8.210 8.269 8.072 8.121 1,116,022 -0.11(-1.31%)
Sep 04, 2018 8.564 8.574 8.200 8.229 1,589,822 -0.35(-4.12%)
Aug 31, 2018 8.583 8.583 8.583 0 -0.09(-1.02%)
Aug 30, 2018 8.465 9.075 8.465 8.672 778,515 +0.18(+2.08%)
Aug 29, 2018 8.633 8.672 8.451 8.495 1,534,958 -0.14(-1.59%)
Aug 28, 2018 8.682 8.721 8.564 8.633 733,037 +0.00(+0.00%)
Aug 27, 2018 8.554 8.844 8.554 8.633 984,174 +0.14(+1.62%)
Aug 24, 2018 8.475 8.593 8.436 8.495 1,145,126 +0.05(+0.58%)
Aug 23, 2018 8.544 8.583 8.426 8.446 962,510 -0.10(-1.15%)
Aug 22, 2018 8.593 8.623 8.505 8.544 1,032,154 -0.10(-1.14%)
Aug 21, 2018 8.633 8.741 8.613 8.642 765,626 +0.06(+0.69%)
Aug 20, 2018 8.633 8.682 8.515 8.583 565,667 -0.01(-0.11%)
Aug 17, 2018 8.623 8.623 8.406 8.593 806,236 -0.09(-1.02%)
Aug 16, 2018 8.721 8.829 8.672 8.682 634,094 +0.00(+0.00%)
Aug 15, 2018 9.016 9.026 8.505 8.682 1,424,234 -0.40(-4.44%)
Aug 14, 2018 9.203 9.242 9.075 9.085 799,765 -0.10(-1.07%)
Aug 13, 2018 9.164 9.227 9.085 9.183 1,045,104 +0.05(+0.54%)
Aug 10, 2018 8.967 9.144 8.878 9.134 804,406 +0.06(+0.65%)
Aug 09, 2018 9.124 9.124 9.006 9.075 859,227 -0.05(-0.54%)
Aug 08, 2018 9.016 9.124 8.908 9.124 739,340 +0.06(+0.65%)
Aug 07, 2018 9.016 9.144 8.967 9.065 747,789 +0.05(+0.55%)
Aug 06, 2018 8.937 9.016 8.859 9.016 857,459 +0.12(+1.33%)
Aug 03, 2018 8.721 8.898 8.701 8.898 758,230 +0.15(+1.69%)
Aug 02, 2018 8.465 8.770 8.367 8.751 1,266,616 +0.27(+3.13%)
Aug 01, 2018 8.465 8.652 8.279 8.485 1,653,549 -0.05(-0.58%)
Jul 31, 2018 8.937 9.213 8.515 8.534 2,003,005 -0.30(-3.45%)
Jul 30, 2018 8.829 8.967 8.760 8.839 884,431 +0.05(+0.56%)
Jul 27, 2018 8.800 8.996 8.790 8.790 1,066,608 +0.04(+0.45%)
Jul 26, 2018 8.475 8.760 8.475 8.751 1,193,656 +0.27(+3.13%)
Jul 25, 2018 8.633 8.652 8.382 8.485 1,039,448 -0.13(-1.48%)
Jul 24, 2018 8.810 8.593 8.613 861,184 +0.08(+0.92%)
Jul 23, 2018 8.583 8.583 8.387 8.534 903,477 -0.06(-0.69%)
Jul 20, 2018 8.701 8.754 8.574 8.593 836,826 -0.18(-2.02%)
Jul 19, 2018 8.760 8.849 8.701 8.770 1,031,251 -0.01(-0.11%)
Jul 18, 2018 8.436 8.800 8.406 8.780 1,553,372 +0.42(+5.06%)
Jul 17, 2018 8.318 8.436 8.298 8.357 1,415,353 +0.00(+0.00%)
Jul 16, 2018 8.495 8.505 8.357 8.357 674,153 -0.10(-1.16%)
Jul 13, 2018 8.446 8.456 652,764 +0.00(+0.00%)
Jul 12, 2018 8.574 8.352 8.456 946,940 +0.10(+1.18%)
Jul 11, 2018 8.721 8.751 8.338 8.357 1,119,861 -0.44(-5.03%)
Jul 10, 2018 8.770 8.878 8.721 8.800 826,265 +0.07(+0.79%)
Jul 09, 2018 8.692 8.736 8.662 8.731 669,471 +0.09(+1.02%)
Jul 06, 2018 8.465 8.652 8.406 8.642 547,087 +0.15(+1.74%)
Jul 05, 2018 8.387 8.515 8.387 8.495 590,692 +0.19(+2.25%)
Jul 03, 2018 8.308 8.308 8.308 0 -0.20(-2.31%)
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.