Amkor Technology (NQ: AMKR )

22.04 USD +0.48 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.09 11.80 11.03 11.57 1,977,890 +0.48(+4.33%)
Oct 30, 2017 10.94 11.13 10.79 11.09 1,324,042 +0.14(+1.28%)
Oct 27, 2017 10.93 10.96 10.72 10.95 712,275 +0.06(+0.55%)
Oct 26, 2017 10.87 10.98 10.70 10.89 555,323 +0.08(+0.74%)
Oct 25, 2017 10.53 10.82 10.47 10.81 886,972 +0.18(+1.69%)
Oct 24, 2017 10.60 10.72 10.58 10.63 946,980 +0.10(+0.95%)
Oct 23, 2017 10.76 10.76 10.49 10.53 1,966,218 -0.16(-1.50%)
Oct 20, 2017 10.65 10.82 10.59 10.69 1,461,008 +0.10(+0.94%)
Oct 19, 2017 10.59 10.60 10.32 10.59 1,330,232 -0.10(-0.94%)
Oct 18, 2017 10.68 10.74 10.53 10.69 594,675 +0.04(+0.38%)
Oct 17, 2017 10.76 10.80 10.56 10.65 799,323 -0.16(-1.48%)
Oct 16, 2017 10.94 10.97 10.74 10.81 957,600 -0.07(-0.64%)
Oct 13, 2017 10.90 11.01 10.77 10.88 1,170,465 +0.01(+0.09%)
Oct 12, 2017 10.71 10.90 10.65 10.87 1,040,849 +0.16(+1.49%)
Oct 11, 2017 10.54 10.71 10.52 10.71 697,236 +0.16(+1.52%)
Oct 10, 2017 10.57 10.59 10.46 10.55 745,880 +0.05(+0.48%)
Oct 09, 2017 10.51 10.59 10.41 10.50 856,541 +0.00(+0.00%)
Oct 06, 2017 10.51 10.59 10.45 10.50 487,078 -0.04(-0.38%)
Oct 05, 2017 10.52 10.56 10.39 10.54 859,599 +0.04(+0.38%)
Oct 04, 2017 10.55 10.56 10.42 10.50 804,729 -0.08(-0.76%)
Oct 03, 2017 10.65 10.76 10.47 10.58 934,187 -0.07(-0.66%)
Oct 02, 2017 10.60 10.76 10.55 10.65 643,831 +0.10(+0.95%)
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%)
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.