Amkor Technology (NQ: AMKR )

22.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.410 7.460 7.310 7.390 938,600 -0.02(-0.27%)
Sep 27, 2018 7.570 7.590 7.390 7.410 840,787 -0.11(-1.46%)
Sep 26, 2018 7.610 7.680 7.510 7.520 858,450 -0.08(-1.05%)
Sep 25, 2018 7.830 7.870 7.580 7.600 1,618,107 -0.21(-2.69%)
Sep 24, 2018 7.750 7.830 7.670 7.810 636,178 +0.03(+0.39%)
Sep 21, 2018 7.810 7.870 7.760 7.780 978,600 -0.06(-0.77%)
Sep 20, 2018 7.790 7.870 7.730 7.840 787,658 +0.12(+1.55%)
Sep 19, 2018 7.750 7.820 7.700 7.720 553,011 -0.02(-0.26%)
Sep 18, 2018 7.820 7.885 7.600 7.740 1,588,320 -0.06(-0.77%)
Sep 17, 2018 7.700 7.890 7.690 7.800 653,168 +0.08(+1.04%)
Sep 14, 2018 7.680 7.850 7.650 7.720 1,292,000 +0.06(+0.78%)
Sep 13, 2018 7.390 7.750 7.380 7.660 1,267,075 +0.33(+4.50%)
Sep 12, 2018 7.580 7.580 7.300 7.330 1,912,577 -0.29(-3.81%)
Sep 11, 2018 7.810 7.810 7.560 7.620 943,837 -0.21(-2.68%)
Sep 10, 2018 7.930 7.930 7.750 7.830 767,529 +0.02(+0.26%)
Sep 07, 2018 7.830 7.950 7.760 7.810 1,029,900 -0.04(-0.51%)
Sep 06, 2018 8.220 8.250 7.830 7.850 1,820,707 -0.41(-4.96%)
Sep 05, 2018 8.350 8.410 8.210 8.260 1,097,284 -0.11(-1.31%)
Sep 04, 2018 8.710 8.720 8.340 8.370 1,563,129 -0.36(-4.12%)
Aug 31, 2018 8.730 8.730 8.730 0 -0.09(-1.02%)
Aug 30, 2018 8.610 9.230 8.610 8.820 765,444 +0.18(+2.08%)
Aug 29, 2018 8.780 8.820 8.595 8.640 1,509,186 -0.14(-1.59%)
Aug 28, 2018 8.830 8.870 8.710 8.780 720,730 +0.00(+0.00%)
Aug 27, 2018 8.700 8.995 8.700 8.780 967,650 +0.14(+1.62%)
Aug 24, 2018 8.620 8.740 8.580 8.640 1,125,900 +0.05(+0.58%)
Aug 23, 2018 8.690 8.730 8.570 8.590 946,350 -0.10(-1.15%)
Aug 22, 2018 8.740 8.770 8.650 8.690 1,014,824 -0.10(-1.14%)
Aug 21, 2018 8.780 8.890 8.760 8.790 752,771 +0.06(+0.69%)
Aug 20, 2018 8.780 8.830 8.660 8.730 556,170 -0.01(-0.11%)
Aug 17, 2018 8.770 8.770 8.550 8.740 792,700 -0.09(-1.02%)
Aug 16, 2018 8.870 8.980 8.820 8.830 623,448 +0.00(+0.00%)
Aug 15, 2018 9.170 9.180 8.650 8.830 1,400,321 -0.41(-4.44%)
Aug 14, 2018 9.360 9.400 9.230 9.240 786,337 -0.10(-1.07%)
Aug 13, 2018 9.320 9.385 9.240 9.340 1,027,557 +0.05(+0.54%)
Aug 10, 2018 9.120 9.300 9.030 9.290 790,900 +0.06(+0.65%)
Aug 09, 2018 9.280 9.280 9.160 9.230 844,801 -0.05(-0.54%)
Aug 08, 2018 9.170 9.280 9.060 9.280 726,927 +0.06(+0.65%)
Aug 07, 2018 9.170 9.300 9.120 9.220 735,234 +0.05(+0.55%)
Aug 06, 2018 9.090 9.170 9.010 9.170 843,063 +0.12(+1.33%)
Aug 03, 2018 8.870 9.050 8.850 9.050 745,500 +0.15(+1.69%)
Aug 02, 2018 8.610 8.920 8.510 8.900 1,245,350 +0.27(+3.13%)
Aug 01, 2018 8.610 8.800 8.420 8.630 1,625,786 -0.05(-0.58%)
Jul 31, 2018 9.090 9.370 8.660 8.680 1,969,375 -0.31(-3.45%)
Jul 30, 2018 8.980 9.120 8.910 8.990 869,582 +0.05(+0.56%)
Jul 27, 2018 8.950 9.150 8.940 8.940 1,048,700 +0.04(+0.45%)
Jul 26, 2018 8.620 8.910 8.620 8.900 1,173,615 +0.27(+3.13%)
Jul 25, 2018 8.780 8.800 8.525 8.630 1,021,996 -0.13(-1.48%)
Jul 24, 2018 8.960 8.740 8.760 846,725 +0.08(+0.92%)
Jul 23, 2018 8.730 8.730 8.530 8.680 888,308 -0.06(-0.69%)
Jul 20, 2018 8.850 8.903 8.720 8.740 822,776 -0.18(-2.02%)
Jul 19, 2018 8.910 9.000 8.850 8.920 1,013,937 -0.01(-0.11%)
Jul 18, 2018 8.580 8.950 8.550 8.930 1,527,291 +0.43(+5.06%)
Jul 17, 2018 8.460 8.580 8.440 8.500 1,391,589 +0.00(+0.00%)
Jul 16, 2018 8.640 8.650 8.500 8.500 662,834 -0.10(-1.16%)
Jul 13, 2018 8.590 8.600 641,804 +0.00(+0.00%)
Jul 12, 2018 8.720 8.495 8.600 931,041 +0.10(+1.18%)
Jul 11, 2018 8.870 8.900 8.480 8.500 1,101,059 -0.45(-5.03%)
Jul 10, 2018 8.920 9.030 8.870 8.950 812,392 +0.07(+0.79%)
Jul 09, 2018 8.840 8.885 8.810 8.880 658,231 +0.09(+1.02%)
Jul 06, 2018 8.610 8.800 8.550 8.790 537,902 +0.15(+1.74%)
Jul 05, 2018 8.530 8.660 8.530 8.640 580,775 +0.19(+2.25%)
Jul 03, 2018 8.450 8.450 8.450 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.