Amkor Technology (NQ: AMKR )

27.04 USD +0.07 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.19 10.29 10.02 10.06 962,426 -0.04(-0.40%)
Jan 30, 2018 10.19 10.23 10.07 10.10 573,040 -0.24(-2.32%)
Jan 29, 2018 10.29 10.38 10.13 10.34 738,867 -0.01(-0.10%)
Jan 26, 2018 10.14 10.36 10.07 10.35 493,789 +0.31(+3.09%)
Jan 25, 2018 10.51 10.55 10.00 10.04 1,105,554 -0.35(-3.37%)
Jan 24, 2018 10.80 10.86 10.31 10.39 864,860 -0.44(-4.06%)
Jan 23, 2018 10.74 10.91 10.73 10.83 584,038 +0.10(+0.93%)
Jan 22, 2018 10.84 10.86 10.59 10.73 984,420 -0.18(-1.65%)
Jan 19, 2018 10.85 10.95 10.76 10.91 625,140 +0.07(+0.65%)
Jan 18, 2018 10.87 10.97 10.76 10.84 532,077 -0.02(-0.18%)
Jan 17, 2018 10.68 10.91 10.53 10.86 721,625 +0.33(+3.13%)
Jan 16, 2018 10.54 10.65 10.41 10.53 705,281 +0.06(+0.57%)
Jan 12, 2018 10.47 10.47 10.47 0 -0.04(-0.38%)
Jan 11, 2018 10.43 10.50 10.36 10.51 701,136 +0.11(+1.06%)
Jan 10, 2018 10.40 826,692 -0.08(-0.76%)
Jan 09, 2018 10.68 10.71 10.40 10.48 1,021,114 -0.21(-1.96%)
Jan 08, 2018 10.78 10.87 10.61 10.69 672,988 -0.11(-1.02%)
Jan 05, 2018 10.97 11.00 10.78 10.80 999,835 -0.15(-1.37%)
Jan 04, 2018 10.40 11.02 10.39 10.95 1,954,200 +0.66(+6.41%)
Jan 03, 2018 10.34 10.41 10.21 10.29 664,767 -0.03(-0.29%)
Jan 02, 2018 10.15 10.37 9.990 10.32 1,005,910 +0.27(+2.69%)
Dec 29, 2017 10.05 10.05 10.05 0 -0.14(-1.37%)
Dec 28, 2017 10.15 10.25 10.07 10.19 441,314 +0.06(+0.59%)
Dec 27, 2017 10.09 10.31 10.08 10.13 634,972 +0.02(+0.20%)
Dec 26, 2017 10.18 10.21 10.07 10.11 675,227 -0.21(-2.03%)
Dec 22, 2017 10.33 10.47 10.21 10.32 418,271 -0.01(-0.10%)
Dec 21, 2017 10.57 10.58 10.32 10.33 568,842 -0.22(-2.09%)
Dec 20, 2017 10.55 10.68 10.30 10.55 672,710 +0.10(+0.96%)
Dec 19, 2017 10.45 10.60 10.42 10.45 655,778 -0.01(-0.10%)
Dec 18, 2017 10.62 10.69 10.41 10.46 956,094 -0.08(-0.76%)
Dec 15, 2017 10.22 10.64 10.22 10.54 1,508,018 +0.35(+3.43%)
Dec 14, 2017 10.19 10.43 10.11 10.19 863,727 +0.02(+0.20%)
Dec 13, 2017 10.22 10.38 10.08 10.17 872,350 -0.05(-0.49%)
Dec 12, 2017 10.29 10.32 10.10 10.22 838,223 -0.06(-0.58%)
Dec 11, 2017 10.06 10.29 10.05 10.28 736,101 +0.23(+2.29%)
Dec 08, 2017 10.38 10.42 10.02 10.05 732,282 -0.21(-2.05%)
Dec 07, 2017 10.19 10.40 10.14 10.26 760,700 +0.16(+1.58%)
Dec 06, 2017 10.16 10.25 10.03 10.10 626,727 -0.15(-1.46%)
Dec 05, 2017 10.10 10.40 9.920 10.25 942,385 +0.12(+1.18%)
Dec 04, 2017 10.56 10.59 10.12 10.13 922,981 -0.32(-3.06%)
Dec 01, 2017 10.58 10.58 10.17 10.45 1,193,445 -0.12(-1.14%)
Nov 30, 2017 10.82 10.94 10.53 10.57 1,109,408 -0.14(-1.31%)
Nov 29, 2017 11.42 11.57 10.67 10.71 1,143,041 -0.71(-6.22%)
Nov 28, 2017 11.45 11.50 11.35 11.42 734,805 +0.03(+0.26%)
Nov 27, 2017 11.44 11.55 11.33 11.39 879,493 -0.11(-0.96%)
Nov 24, 2017 11.25 11.51 11.22 11.50 468,245 +0.29(+2.59%)
Nov 22, 2017 11.31 11.34 11.19 11.21 402,552 -0.07(-0.62%)
Nov 21, 2017 11.15 11.33 11.07 11.28 644,271 +0.23(+2.08%)
Nov 20, 2017 10.95 11.11 10.95 11.05 588,168 +0.16(+1.47%)
Nov 17, 2017 10.89 10.96 10.70 10.89 803,234 +0.03(+0.28%)
Nov 16, 2017 10.77 11.00 10.72 10.86 832,373 +0.16(+1.50%)
Nov 15, 2017 10.79 10.80 10.52 10.70 544,094 -0.20(-1.83%)
Nov 14, 2017 10.97 11.00 10.71 10.90 671,363 -0.10(-0.91%)
Nov 13, 2017 10.93 11.03 10.85 11.00 574,246 +0.01(+0.09%)
Nov 10, 2017 11.03 11.19 10.97 10.99 570,858 -0.06(-0.54%)
Nov 09, 2017 11.36 11.38 10.91 11.05 1,114,376 -0.43(-3.75%)
Nov 08, 2017 11.29 11.53 11.16 11.48 620,060 +0.12(+1.06%)
Nov 07, 2017 11.16 11.56 11.09 11.36 962,642 -0.05(-0.44%)
Nov 06, 2017 11.22 11.44 11.17 11.41 988,205 +0.25(+2.24%)
Nov 03, 2017 11.18 11.35 10.90 11.16 1,174,701 +0.03(+0.27%)
Nov 02, 2017 10.76 11.15 10.55 11.13 1,177,193 +0.33(+3.06%)
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.