Amkor Technology (NQ: AMKR )

26.61 USD +1.03 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.55 10.55 10.55 0 -0.27(-2.50%)
Dec 29, 2016 10.99 10.99 10.70 10.82 806,878 -0.11(-1.01%)
Dec 28, 2016 11.52 11.52 10.91 10.93 1,091,439 -0.30(-2.67%)
Dec 27, 2016 11.00 11.29 11.00 11.23 1,157,323 +0.21(+1.91%)
Dec 23, 2016 11.02 11.02 11.02 0 +0.06(+0.55%)
Dec 22, 2016 11.10 11.11 10.81 10.96 788,540 -0.10(-0.90%)
Dec 21, 2016 10.97 11.18 10.93 11.06 724,975 +0.08(+0.73%)
Dec 20, 2016 10.87 11.23 10.84 10.98 1,964,773 +0.13(+1.20%)
Dec 19, 2016 10.80 10.97 10.75 10.85 849,983 +0.12(+1.12%)
Dec 16, 2016 11.03 11.15 10.71 10.73 1,583,170 -0.28(-2.54%)
Dec 15, 2016 10.88 11.19 10.86 11.01 1,301,386 +0.16(+1.47%)
Dec 14, 2016 10.80 11.13 10.80 10.85 1,345,377 +0.06(+0.56%)
Dec 13, 2016 10.73 10.98 10.63 10.79 1,515,796 +0.09(+0.84%)
Dec 12, 2016 10.80 11.09 10.57 10.70 2,290,678 -0.16(-1.47%)
Dec 09, 2016 11.37 11.52 10.83 10.86 2,027,970 -0.51(-4.49%)
Dec 08, 2016 11.46 11.78 11.34 11.37 2,168,689 -0.07(-0.61%)
Dec 07, 2016 11.19 11.50 11.16 11.44 1,087,460 +0.18(+1.60%)
Dec 06, 2016 11.39 11.45 11.09 11.26 1,067,988 +0.02(+0.18%)
Dec 05, 2016 11.20 11.28 10.94 11.24 1,770,959 +0.37(+3.40%)
Dec 02, 2016 10.72 11.00 10.66 10.87 1,216,775 +0.17(+1.59%)
Dec 01, 2016 11.76 11.86 10.56 10.70 2,628,514 -1.12(-9.48%)
Nov 30, 2016 12.09 12.13 11.78 11.82 1,639,792 -0.21(-1.75%)
Nov 29, 2016 12.05 12.19 11.92 12.03 735,263 -0.06(-0.50%)
Nov 28, 2016 11.94 12.17 11.90 12.09 1,161,023 +0.10(+0.83%)
Nov 25, 2016 12.19 12.23 11.98 11.99 637,202 -0.24(-1.96%)
Nov 23, 2016 12.23 12.23 12.23 0 +0.13(+1.07%)
Nov 22, 2016 12.40 12.48 12.05 12.10 2,049,091 -0.22(-1.79%)
Nov 21, 2016 12.40 12.44 12.11 12.32 1,803,540 +0.22(+1.82%)
Nov 18, 2016 11.82 12.18 11.77 12.10 1,597,251 +0.30(+2.54%)
Nov 17, 2016 11.50 11.88 11.36 11.80 1,802,528 +0.41(+3.60%)
Nov 16, 2016 11.27 11.40 11.20 11.39 1,702,892 +0.09(+0.80%)
Nov 15, 2016 11.46 11.49 11.25 11.30 2,973,648 -0.07(-0.62%)
Nov 14, 2016 11.59 11.72 11.32 11.37 2,139,465 -0.13(-1.13%)
Nov 11, 2016 11.23 11.51 11.23 11.50 2,228,170 +0.34(+3.05%)
Nov 10, 2016 11.36 11.47 11.09 11.16 2,128,494 -0.03(-0.27%)
Nov 09, 2016 10.67 11.24 10.56 11.19 2,686,534 -0.05(-0.44%)
Nov 08, 2016 11.10 11.44 10.86 11.24 1,578,465 +0.32(+2.93%)
Nov 07, 2016 10.67 11.05 10.54 10.92 2,155,688 +0.49(+4.70%)
Nov 04, 2016 10.25 10.51 10.02 10.43 2,450,846 +0.22(+2.15%)
Nov 03, 2016 10.56 10.60 10.20 10.21 1,630,906 -0.38(-3.59%)
Nov 02, 2016 10.33 10.71 10.18 10.59 2,482,662 +0.36(+3.52%)
Nov 01, 2016 9.880 10.80 9.800 10.23 4,089,772 +0.96(+10.36%)
Oct 31, 2016 9.210 9.310 9.015 9.270 1,793,856 +0.08(+0.87%)
Oct 28, 2016 9.350 9.440 9.160 9.190 893,835 -0.13(-1.39%)
Oct 27, 2016 9.530 9.600 9.300 9.320 696,209 -0.16(-1.69%)
Oct 26, 2016 9.590 9.700 9.440 9.480 950,064 -0.18(-1.86%)
Oct 25, 2016 9.780 9.880 9.610 9.660 725,356 -0.11(-1.13%)
Oct 24, 2016 9.700 9.895 9.700 9.770 590,213 +0.15(+1.56%)
Oct 21, 2016 9.680 9.700 9.530 9.620 712,157 -0.09(-0.93%)
Oct 20, 2016 9.440 9.720 9.418 9.710 1,202,601 +0.22(+2.32%)
Oct 19, 2016 9.370 9.550 9.280 9.490 876,763 +0.10(+1.06%)
Oct 18, 2016 9.450 9.500 9.370 9.390 652,683 +0.06(+0.64%)
Oct 17, 2016 9.390 9.460 9.271 9.330 861,996 +0.01(+0.11%)
Oct 14, 2016 9.370 9.590 9.310 9.320 583,375 -0.03(-0.32%)
Oct 13, 2016 9.370 9.430 9.185 9.350 674,789 -0.12(-1.27%)
Oct 12, 2016 9.400 9.510 9.310 9.470 497,742 +0.04(+0.42%)
Oct 11, 2016 9.850 9.850 9.340 9.430 949,139 -0.37(-3.78%)
Oct 10, 2016 9.870 10.13 9.770 9.800 820,159 -0.12(-1.21%)
Oct 07, 2016 9.990 9.990 9.771 9.920 1,025,524 -0.04(-0.40%)
Oct 06, 2016 9.920 9.990 9.810 9.960 685,956 +0.06(+0.61%)
Oct 05, 2016 9.700 9.950 9.680 9.900 794,716 +0.12(+1.23%)
Oct 04, 2016 9.800 9.940 9.700 9.780 896,969 +0.05(+0.51%)
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.