Amkor Technology (NQ: AMKR )

22.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.59 10.63 10.34 10.55 1,446,279 +0.00(+0.00%)
Sep 28, 2017 10.30 10.59 10.17 10.55 1,180,323 +0.25(+2.43%)
Sep 27, 2017 10.19 10.45 10.06 10.30 1,524,237 +0.22(+2.18%)
Sep 26, 2017 10.02 10.15 9.905 10.08 1,431,745 +0.14(+1.41%)
Sep 25, 2017 9.970 10.06 9.740 9.940 1,897,987 -0.12(-1.19%)
Sep 22, 2017 9.820 10.09 9.770 10.06 908,393 +0.19(+1.93%)
Sep 21, 2017 9.800 9.920 9.650 9.870 1,469,627 +0.06(+0.61%)
Sep 20, 2017 9.930 9.944 9.610 9.810 1,446,179 -0.09(-0.91%)
Sep 19, 2017 10.07 10.07 9.790 9.900 924,034 -0.08(-0.80%)
Sep 18, 2017 9.690 10.02 9.650 9.980 1,019,514 +0.33(+3.42%)
Sep 15, 2017 9.490 9.700 9.340 9.650 1,460,624 +0.20(+2.12%)
Sep 14, 2017 9.400 9.490 9.280 9.450 1,237,859 +0.00(+0.00%)
Sep 13, 2017 9.190 9.510 9.170 9.450 1,254,889 +0.22(+2.38%)
Sep 12, 2017 9.180 9.318 9.090 9.230 765,640 +0.09(+0.98%)
Sep 11, 2017 9.040 9.150 8.960 9.140 581,467 +0.19(+2.12%)
Sep 08, 2017 8.870 9.000 8.815 8.950 1,088,651 +0.05(+0.56%)
Sep 07, 2017 8.950 8.990 8.850 8.900 814,912 -0.03(-0.34%)
Sep 06, 2017 8.970 8.980 8.800 8.930 648,485 +0.02(+0.22%)
Sep 05, 2017 9.020 9.130 8.790 8.910 783,317 -0.17(-1.87%)
Sep 01, 2017 8.840 9.120 8.830 9.080 883,141 +0.30(+3.42%)
Aug 31, 2017 8.990 9.025 8.770 8.780 1,179,899 -0.18(-2.01%)
Aug 30, 2017 8.840 9.010 8.794 8.960 770,518 +0.13(+1.47%)
Aug 29, 2017 8.480 8.870 8.440 8.830 1,492,396 +0.20(+2.32%)
Aug 28, 2017 8.580 8.660 8.470 8.630 1,019,767 +0.09(+1.05%)
Aug 25, 2017 8.650 8.650 8.410 8.540 1,118,028 -0.17(-1.95%)
Aug 24, 2017 8.700 8.790 8.596 8.710 899,413 +0.05(+0.58%)
Aug 23, 2017 8.570 8.740 8.570 8.660 668,061 -0.02(-0.17%)
Aug 22, 2017 8.650 8.800 8.600 8.675 1,364,022 +0.09(+0.99%)
Aug 21, 2017 8.440 8.620 8.345 8.590 1,067,606 +0.13(+1.54%)
Aug 18, 2017 8.360 8.525 8.320 8.460 737,648 +0.08(+0.95%)
Aug 17, 2017 8.760 8.760 8.380 8.380 1,436,113 -0.46(-5.20%)
Aug 16, 2017 8.800 8.910 8.720 8.840 918,980 +0.15(+1.73%)
Aug 15, 2017 8.770 8.870 8.630 8.690 1,059,871 -0.11(-1.25%)
Aug 14, 2017 8.860 8.940 8.730 8.800 840,263 +0.07(+0.80%)
Aug 11, 2017 8.550 8.750 8.520 8.730 1,124,880 +0.20(+2.34%)
Aug 10, 2017 8.800 8.800 8.520 8.530 1,138,071 -0.37(-4.16%)
Aug 09, 2017 9.020 9.020 8.775 8.900 1,082,981 -0.22(-2.41%)
Aug 08, 2017 9.160 9.280 9.030 9.120 1,668,652 +0.01(+0.11%)
Aug 07, 2017 8.790 9.120 8.790 9.110 1,463,669 +0.34(+3.88%)
Aug 04, 2017 8.850 8.935 8.700 8.770 1,180,996 -0.09(-1.02%)
Aug 03, 2017 9.150 9.210 8.830 8.860 1,646,189 -0.31(-3.38%)
Aug 02, 2017 9.530 9.680 9.070 9.170 2,337,622 -0.32(-3.37%)
Aug 01, 2017 10.15 10.49 9.190 9.490 4,880,690 -0.88(-8.49%)
Jul 31, 2017 10.52 10.65 10.23 10.37 1,845,514 -0.12(-1.14%)
Jul 28, 2017 10.72 10.80 10.41 10.49 1,728,570 -0.32(-2.96%)
Jul 27, 2017 11.12 11.25 10.72 10.81 1,521,406 -0.25(-2.26%)
Jul 26, 2017 11.07 11.14 10.91 11.06 1,145,979 +0.05(+0.45%)
Jul 25, 2017 11.00 11.03 10.89 11.01 823,039 +0.00(+0.00%)
Jul 24, 2017 10.94 11.03 10.85 11.01 773,648 +0.05(+0.50%)
Jul 21, 2017 10.88 10.98 10.56 10.96 1,531,998 +0.11(+0.97%)
Jul 20, 2017 10.89 10.68 10.85 641,066 -0.04(-0.37%)
Jul 19, 2017 10.66 10.90 10.66 10.89 925,978 +0.33(+3.13%)
Jul 18, 2017 10.40 10.56 10.34 10.56 875,107 +0.11(+1.05%)
Jul 17, 2017 10.38 10.52 10.19 10.45 734,302 +0.08(+0.77%)
Jul 14, 2017 10.19 10.39 10.12 10.37 751,348 +0.20(+1.97%)
Jul 13, 2017 10.19 10.27 9.970 10.17 1,459,813 -0.03(-0.29%)
Jul 12, 2017 10.18 10.30 10.13 10.20 662,439 +0.16(+1.59%)
Jul 11, 2017 9.910 10.09 9.850 10.04 927,846 +0.12(+1.21%)
Jul 10, 2017 9.820 10.00 9.710 9.920 845,728 +0.09(+0.92%)
Jul 07, 2017 9.790 9.960 9.725 9.830 1,204,827 +0.10(+1.03%)
Jul 06, 2017 9.690 9.930 9.660 9.730 981,647 -0.09(-0.92%)
Jul 05, 2017 9.700 9.870 9.660 9.820 855,717 +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.