Amkor Technology (NQ: AMKR )

25.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.590 6.610 6.445 6.560 543,200 +0.06(+0.92%)
Dec 28, 2018 6.420 6.630 6.330 6.500 639,600 +0.11(+1.72%)
Dec 27, 2018 6.100 6.400 6.040 6.390 787,303 +0.18(+2.90%)
Dec 26, 2018 5.830 6.220 5.830 6.210 814,689 +0.46(+8.00%)
Dec 24, 2018 5.950 6.020 5.740 5.750 559,200 -0.24(-4.01%)
Dec 21, 2018 6.290 6.310 5.940 5.990 1,789,500 -0.24(-3.85%)
Dec 20, 2018 6.160 6.380 6.150 6.230 864,155 +0.05(+0.81%)
Dec 19, 2018 6.420 6.540 6.110 6.180 1,373,931 -0.26(-4.04%)
Dec 18, 2018 6.370 6.600 6.355 6.440 893,131 +0.13(+2.06%)
Dec 17, 2018 6.320 6.590 6.260 6.310 1,863,469 -0.06(-0.94%)
Dec 14, 2018 6.400 6.600 6.320 6.370 817,300 -0.13(-2.00%)
Dec 13, 2018 6.580 6.630 6.460 6.500 1,262,879 -0.03(-0.46%)
Dec 12, 2018 6.390 6.560 6.310 6.530 772,838 +0.24(+3.82%)
Dec 11, 2018 6.370 6.520 6.221 6.290 585,300 -0.02(-0.32%)
Dec 10, 2018 6.140 6.385 6.115 6.310 936,093 +0.14(+2.27%)
Dec 07, 2018 6.410 6.470 6.130 6.170 845,200 -0.20(-3.14%)
Dec 06, 2018 6.410 6.490 6.320 6.370 1,446,760 -0.21(-3.19%)
Dec 04, 2018 6.900 6.960 6.560 6.580 1,152,900 -0.39(-5.60%)
Dec 03, 2018 7.000 7.130 6.880 6.970 1,052,608 +0.12(+1.75%)
Nov 30, 2018 6.730 6.860 6.610 6.850 776,500 +0.13(+1.93%)
Nov 29, 2018 6.780 6.900 6.700 6.720 489,690 -0.12(-1.75%)
Nov 28, 2018 6.660 6.840 6.560 6.840 1,055,318 +0.23(+3.48%)
Nov 27, 2018 6.400 6.650 6.350 6.610 944,761 +0.17(+2.64%)
Nov 26, 2018 6.470 6.520 6.340 6.440 1,383,580 +0.09(+1.42%)
Nov 23, 2018 6.270 6.460 6.270 6.350 358,800 +0.01(+0.16%)
Nov 21, 2018 6.340 6.340 6.340 0 +0.04(+0.63%)
Nov 20, 2018 6.140 6.405 6.100 6.300 1,168,087 +0.02(+0.32%)
Nov 19, 2018 6.570 6.580 6.260 6.280 943,218 -0.36(-5.42%)
Nov 16, 2018 6.450 6.670 6.320 6.640 1,418,400 -0.03(-0.45%)
Nov 15, 2018 6.460 6.695 6.410 6.670 1,202,745 +0.22(+3.41%)
Nov 14, 2018 6.680 6.720 6.345 6.450 1,754,919 -0.09(-1.38%)
Nov 13, 2018 6.580 6.690 6.470 6.540 1,045,400 +0.03(+0.46%)
Nov 12, 2018 6.650 6.667 6.450 6.510 895,853 -0.21(-3.12%)
Nov 09, 2018 6.910 7.000 6.700 6.720 1,216,000 -0.31(-4.41%)
Nov 08, 2018 6.990 7.130 6.990 7.030 550,661 -0.02(-0.28%)
Nov 07, 2018 7.100 7.100 6.900 7.050 1,196,552 -0.01(-0.14%)
Nov 06, 2018 7.000 7.150 6.910 7.060 1,645,097 +0.07(+1.00%)
Nov 05, 2018 7.130 7.170 6.850 6.990 1,323,377 -0.15(-2.10%)
Nov 02, 2018 7.310 7.460 7.100 7.140 1,422,800 -0.14(-1.92%)
Nov 01, 2018 7.170 7.350 7.025 7.280 3,452,164 +0.13(+1.82%)
Oct 31, 2018 7.250 7.350 7.020 7.150 2,284,872 -0.02(-0.28%)
Oct 30, 2018 6.300 7.240 6.250 7.170 4,021,673 +1.14(+18.91%)
Oct 29, 2018 6.150 6.300 5.920 6.030 1,308,259 +0.05(+0.84%)
Oct 26, 2018 5.900 6.130 5.830 5.980 1,299,300 -0.05(-0.83%)
Oct 25, 2018 5.740 6.030 5.740 6.030 1,545,683 +0.29(+5.05%)
Oct 24, 2018 6.120 6.160 5.720 5.740 1,783,644 -0.44(-7.12%)
Oct 23, 2018 6.000 6.310 5.910 6.180 1,736,346 +0.03(+0.49%)
Oct 22, 2018 6.150 6.200 6.050 6.150 1,153,895 +0.06(+0.99%)
Oct 19, 2018 6.300 6.385 6.080 6.090 1,669,000 -0.19(-3.03%)
Oct 18, 2018 6.610 6.690 6.280 6.280 2,625,782 -0.44(-6.55%)
Oct 17, 2018 7.290 7.360 6.710 6.720 2,387,962 -0.43(-6.01%)
Oct 16, 2018 7.030 7.160 6.985 7.150 1,291,155 +0.18(+2.58%)
Oct 15, 2018 6.810 7.110 6.770 6.970 1,139,812 +0.15(+2.20%)
Oct 12, 2018 6.910 7.000 6.730 6.820 1,486,200 +0.09(+1.34%)
Oct 11, 2018 6.650 6.860 6.610 6.730 1,474,083 +0.07(+1.05%)
Oct 10, 2018 6.780 6.900 6.640 6.660 997,868 -0.19(-2.77%)
Oct 09, 2018 6.890 6.960 6.820 6.850 1,005,255 -0.04(-0.58%)
Oct 08, 2018 7.010 7.080 6.770 6.890 910,052 -0.17(-2.41%)
Oct 05, 2018 7.290 7.350 6.970 7.060 1,112,200 -0.26(-3.55%)
Oct 04, 2018 7.480 7.480 7.240 7.320 1,067,410 -0.16(-2.14%)
Oct 03, 2018 7.360 7.515 7.260 7.480 1,205,178 +0.17(+2.33%)
Oct 02, 2018 7.280 7.570 7.280 7.310 1,267,741 +0.01(+0.14%)
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.