Amkor Technology (NQ: AMKR )

22.25 USD -0.66 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.560 9.835 9.540 9.720 1,458,054 +0.18(+1.89%)
Sep 29, 2016 9.600 9.640 9.385 9.540 952,140 -0.05(-0.52%)
Sep 28, 2016 9.420 9.690 9.420 9.590 1,111,800 +0.19(+2.02%)
Sep 27, 2016 9.390 9.470 9.210 9.400 824,417 +0.06(+0.64%)
Sep 26, 2016 9.030 9.550 8.950 9.340 2,290,017 +0.21(+2.30%)
Sep 23, 2016 9.290 9.340 9.110 9.130 742,091 -0.26(-2.77%)
Sep 22, 2016 9.300 9.420 9.215 9.390 1,142,884 +0.17(+1.84%)
Sep 21, 2016 8.970 9.240 8.930 9.220 1,260,878 +0.33(+3.71%)
Sep 20, 2016 8.910 8.989 8.835 8.890 753,887 +0.01(+0.11%)
Sep 19, 2016 8.910 9.069 8.825 8.880 949,695 +0.08(+0.91%)
Sep 16, 2016 8.950 8.970 8.780 8.800 1,759,589 -0.10(-1.12%)
Sep 15, 2016 8.670 8.940 8.670 8.900 784,663 +0.25(+2.89%)
Sep 14, 2016 8.600 8.700 8.560 8.650 901,197 +0.05(+0.58%)
Sep 13, 2016 8.760 8.880 8.580 8.600 1,167,351 -0.28(-3.15%)
Sep 12, 2016 8.620 8.920 8.410 8.880 1,329,129 +0.16(+1.83%)
Sep 09, 2016 9.180 9.190 8.620 8.720 1,526,223 -0.54(-5.83%)
Sep 08, 2016 9.200 9.300 9.120 9.260 655,499 +0.01(+0.11%)
Sep 07, 2016 9.170 9.340 9.170 9.250 916,933 +0.06(+0.65%)
Sep 06, 2016 9.100 9.290 9.040 9.190 1,504,329 -0.06(-0.65%)
Sep 02, 2016 9.300 9.250 9.250 9.250 637,800 +0.01(+0.11%)
Sep 01, 2016 9.090 9.270 9.070 9.240 929,406 +0.14(+1.54%)
Aug 31, 2016 9.230 9.270 9.030 9.100 1,439,617 -0.13(-1.41%)
Aug 30, 2016 9.240 9.360 9.200 9.230 881,117 -0.04(-0.43%)
Aug 29, 2016 9.230 9.360 9.220 9.270 988,347 +0.08(+0.87%)
Aug 26, 2016 9.120 9.350 9.020 9.190 912,578 +0.06(+0.66%)
Aug 25, 2016 9.090 9.200 9.020 9.130 890,756 -0.03(-0.33%)
Aug 24, 2016 9.210 9.250 9.090 9.160 1,055,595 -0.10(-1.08%)
Aug 23, 2016 9.290 9.440 9.210 9.260 1,261,503 +0.01(+0.11%)
Aug 22, 2016 9.310 9.340 9.180 9.250 1,472,403 -0.01(-0.11%)
Aug 19, 2016 9.100 9.340 9.090 9.260 1,769,730 +0.04(+0.43%)
Aug 18, 2016 9.360 9.380 9.100 9.220 2,067,419 -0.17(-1.81%)
Aug 17, 2016 9.000 9.540 8.890 9.390 3,909,720 +0.45(+5.03%)
Aug 16, 2016 9.190 9.220 8.890 8.940 1,785,954 -0.26(-2.83%)
Aug 15, 2016 9.000 9.280 8.970 9.200 2,366,641 +0.24(+2.68%)
Aug 12, 2016 8.580 8.985 8.480 8.960 2,803,769 +0.42(+4.92%)
Aug 11, 2016 8.350 8.590 8.310 8.540 2,319,307 +0.25(+3.02%)
Aug 10, 2016 8.320 8.380 8.190 8.290 1,224,771 -0.05(-0.60%)
Aug 09, 2016 8.310 8.350 8.260 8.340 2,011,654 +0.10(+1.21%)
Aug 08, 2016 8.120 8.300 8.100 8.240 2,999,010 +0.18(+2.23%)
Aug 05, 2016 7.600 8.090 7.600 8.060 4,108,732 +0.51(+6.75%)
Aug 04, 2016 7.550 7.620 7.530 7.550 2,936,591 +0.03(+0.40%)
Aug 03, 2016 7.330 7.560 7.290 7.520 3,269,811 +0.22(+3.01%)
Aug 02, 2016 7.330 7.800 7.220 7.300 6,748,311 +0.85(+13.18%)
Aug 01, 2016 6.280 6.530 6.270 6.450 1,458,049 +0.16(+2.54%)
Jul 29, 2016 6.350 6.460 6.240 6.290 861,706 -0.04(-0.63%)
Jul 28, 2016 6.450 6.510 6.330 6.330 816,353 -0.14(-2.16%)
Jul 27, 2016 6.290 6.500 6.290 6.470 1,122,703 +0.21(+3.35%)
Jul 26, 2016 6.260 6.370 6.220 6.260 908,668 +0.02(+0.32%)
Jul 25, 2016 6.310 6.385 6.220 6.240 1,489,967 -0.03(-0.48%)
Jul 22, 2016 6.260 6.290 6.170 6.270 1,009,653 +0.00(+0.00%)
Jul 21, 2016 6.280 6.360 6.210 6.270 970,447 -0.02(-0.32%)
Jul 20, 2016 6.200 6.300 6.190 6.290 604,356 +0.12(+1.94%)
Jul 19, 2016 6.190 6.245 6.030 6.170 360,409 -0.05(-0.80%)
Jul 18, 2016 5.920 6.260 5.920 6.220 528,180 +0.04(+0.65%)
Jul 15, 2016 6.180 6.230 6.090 6.180 434,682 +0.02(+0.32%)
Jul 14, 2016 6.180 6.190 6.090 6.160 463,150 +0.03(+0.49%)
Jul 13, 2016 6.180 6.220 6.100 6.130 769,573 -0.02(-0.33%)
Jul 12, 2016 6.050 6.170 6.010 6.150 868,058 +0.15(+2.50%)
Jul 11, 2016 6.010 6.050 5.950 6.000 490,263 +0.04(+0.67%)
Jul 08, 2016 5.690 6.000 5.600 5.960 901,070 +0.36(+6.43%)
Jul 07, 2016 5.600 5.730 5.570 5.600 428,034 -0.03(-0.53%)
Jul 05, 2016 5.670 5.700 5.570 5.630 520,051 -0.08(-1.40%)
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.