Amkor Technology (NQ: AMKR )

25.91 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.820 10.01 9.630 9.770 1,387,335 -0.04(-0.41%)
Jun 29, 2017 10.39 10.40 9.699 9.810 1,382,094 -0.64(-6.12%)
Jun 28, 2017 10.17 10.47 9.870 10.45 1,322,945 +0.32(+3.16%)
Jun 27, 2017 10.30 10.39 10.04 10.13 1,162,344 -0.24(-2.31%)
Jun 26, 2017 10.70 10.79 10.36 10.37 610,938 -0.26(-2.45%)
Jun 23, 2017 10.66 10.79 10.57 10.63 1,002,782 -0.02(-0.19%)
Jun 22, 2017 10.65 10.83 10.59 10.65 1,026,219 -0.03(-0.28%)
Jun 21, 2017 10.74 10.98 10.61 10.68 1,051,185 +0.01(+0.09%)
Jun 20, 2017 10.81 10.89 10.55 10.67 1,321,572 -0.13(-1.20%)
Jun 19, 2017 10.68 10.89 10.67 10.80 1,010,620 +0.24(+2.27%)
Jun 16, 2017 10.35 10.65 10.35 10.56 1,374,473 +0.14(+1.34%)
Jun 15, 2017 10.45 10.62 10.34 10.42 1,278,207 -0.31(-2.89%)
Jun 14, 2017 11.08 11.22 10.58 10.73 1,275,867 -0.36(-3.25%)
Jun 13, 2017 11.29 11.48 11.02 11.09 938,461 -0.01(-0.09%)
Jun 12, 2017 11.28 11.42 10.82 11.10 1,846,191 -0.31(-2.72%)
Jun 09, 2017 12.15 12.35 11.15 11.41 1,886,265 -0.83(-6.78%)
Jun 08, 2017 12.00 12.25 11.89 12.24 792,283 +0.30(+2.51%)
Jun 07, 2017 11.76 12.12 11.76 11.94 947,397 +0.21(+1.79%)
Jun 06, 2017 11.52 11.87 11.40 11.73 1,062,676 +0.18(+1.56%)
Jun 05, 2017 11.29 11.61 11.26 11.55 695,749 +0.21(+1.85%)
Jun 02, 2017 11.40 11.47 11.27 11.34 1,137,229 -0.02(-0.18%)
Jun 01, 2017 11.37 11.50 11.24 11.36 821,098 +0.02(+0.18%)
May 31, 2017 11.72 11.76 11.24 11.34 1,637,651 -0.30(-2.58%)
May 30, 2017 11.72 11.80 11.58 11.64 1,048,561 -0.10(-0.85%)
May 26, 2017 11.42 11.75 11.18 11.74 1,014,944 +0.31(+2.71%)
May 25, 2017 11.44 11.59 11.36 11.43 1,278,326 +0.03(+0.26%)
May 24, 2017 11.28 11.42 11.18 11.40 886,431 +0.21(+1.88%)
May 23, 2017 11.16 11.27 11.02 11.19 895,336 +0.07(+0.63%)
May 22, 2017 10.99 11.15 10.92 11.12 923,445 +0.16(+1.46%)
May 19, 2017 10.75 11.07 10.75 10.96 1,117,685 +0.12(+1.11%)
May 18, 2017 10.88 11.05 10.73 10.84 1,223,162 -0.05(-0.46%)
May 17, 2017 11.48 11.49 10.77 10.89 3,167,106 -0.78(-6.68%)
May 16, 2017 11.77 11.77 11.56 11.67 1,188,801 -0.02(-0.17%)
May 15, 2017 11.71 11.78 11.59 11.69 1,214,168 +0.02(+0.17%)
May 12, 2017 11.88 11.94 11.62 11.67 1,004,327 -0.23(-1.93%)
May 11, 2017 11.92 12.08 11.74 11.90 1,363,843 -0.06(-0.50%)
May 10, 2017 12.10 12.26 11.87 11.96 1,110,370 -0.02(-0.17%)
May 09, 2017 11.78 12.07 11.78 11.98 880,688 +0.25(+2.13%)
May 08, 2017 11.83 11.83 11.67 11.73 707,573 -0.12(-1.01%)
May 05, 2017 12.04 12.04 11.62 11.85 1,113,451 -0.11(-0.92%)
May 04, 2017 11.75 12.03 11.64 11.96 1,139,476 +0.23(+1.96%)
May 03, 2017 11.66 11.76 11.52 11.73 1,001,250 +0.02(+0.17%)
May 02, 2017 12.07 12.08 11.61 11.71 1,839,448 -0.38(-3.14%)
May 01, 2017 11.83 12.23 11.83 12.09 1,656,050 +0.31(+2.63%)
Apr 28, 2017 12.33 12.33 11.00 11.78 4,106,509 -0.55(-4.46%)
Apr 27, 2017 11.98 12.48 11.92 12.33 2,225,382 +0.35(+2.92%)
Apr 26, 2017 12.08 12.08 11.82 11.98 1,285,807 -0.12(-0.99%)
Apr 25, 2017 11.96 12.15 11.84 12.10 1,152,388 +0.22(+1.85%)
Apr 24, 2017 11.96 11.98 11.62 11.88 1,059,642 +0.15(+1.28%)
Apr 21, 2017 11.85 11.86 11.60 11.73 1,593,333 -0.15(-1.26%)
Apr 20, 2017 11.46 11.91 11.30 11.88 1,835,463 +0.51(+4.49%)
Apr 19, 2017 11.32 11.42 11.20 11.37 1,322,161 +0.15(+1.34%)
Apr 18, 2017 11.14 11.27 10.98 11.22 1,378,083 +0.02(+0.18%)
Apr 17, 2017 10.94 11.21 10.81 11.20 1,301,335 +0.30(+2.75%)
Apr 13, 2017 11.15 11.35 10.90 10.90 977,677 -0.31(-2.77%)
Apr 12, 2017 11.22 11.40 11.16 11.21 1,180,746 +0.01(+0.09%)
Apr 11, 2017 11.33 11.39 11.08 11.20 1,231,501 -0.19(-1.67%)
Apr 10, 2017 11.53 11.61 11.26 11.39 1,299,707 -0.12(-1.04%)
Apr 07, 2017 11.44 11.64 11.40 11.51 1,277,623 +0.06(+0.52%)
Apr 06, 2017 11.30 11.50 11.11 11.45 956,213 +0.21(+1.87%)
Apr 05, 2017 11.49 11.57 11.18 11.24 1,352,484 -0.22(-1.92%)
Apr 04, 2017 11.49 11.66 11.40 11.46 1,381,048 -0.10(-0.87%)
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.