Amkor Technology (NQ: AMKR )

19.53 USD -0.29 (-1.46%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.25 11.64 11.11 11.59 2,598,018 +0.31(+2.75%)
Mar 30, 2017 11.06 11.30 11.05 11.28 727,734 +0.19(+1.71%)
Mar 29, 2017 11.10 11.15 11.03 11.09 623,356 -0.06(-0.54%)
Mar 28, 2017 11.08 11.19 10.95 11.15 743,967 -0.01(-0.09%)
Mar 27, 2017 10.85 11.20 10.72 11.16 749,744 +0.21(+1.92%)
Mar 24, 2017 10.96 11.12 10.87 10.95 638,148 +0.09(+0.83%)
Mar 23, 2017 10.78 10.94 10.71 10.86 704,004 +0.08(+0.74%)
Mar 22, 2017 10.57 10.81 10.56 10.78 1,026,196 +0.19(+1.79%)
Mar 21, 2017 11.24 11.24 10.57 10.59 1,418,271 -0.64(-5.70%)
Mar 20, 2017 11.13 11.30 11.02 11.23 1,270,635 +0.14(+1.26%)
Mar 17, 2017 10.97 11.15 10.93 11.09 1,671,958 +0.14(+1.28%)
Mar 16, 2017 10.97 11.09 10.76 10.95 794,862 +0.06(+0.55%)
Mar 15, 2017 10.97 10.99 10.78 10.89 1,492,596 -0.01(-0.09%)
Mar 14, 2017 11.06 11.07 10.88 10.90 1,157,148 -0.16(-1.45%)
Mar 13, 2017 10.92 11.06 10.76 11.06 1,297,279 +0.17(+1.56%)
Mar 10, 2017 10.66 10.91 10.63 10.89 1,617,099 +0.34(+3.22%)
Mar 09, 2017 10.70 10.74 10.51 10.55 1,109,637 -0.19(-1.77%)
Mar 08, 2017 10.62 10.94 10.55 10.74 1,548,763 +0.10(+0.94%)
Mar 07, 2017 10.49 10.68 10.49 10.64 1,407,302 +0.15(+1.43%)
Mar 06, 2017 10.23 10.51 10.12 10.49 1,769,797 +0.24(+2.34%)
Mar 03, 2017 10.24 10.36 10.20 10.25 1,498,403 +0.00(+0.00%)
Mar 02, 2017 10.14 10.32 10.10 10.25 1,673,184 +0.10(+0.99%)
Mar 01, 2017 9.940 10.22 9.830 10.15 1,753,994 +0.33(+3.36%)
Feb 28, 2017 9.860 9.930 9.730 9.820 1,999,893 -0.04(-0.41%)
Feb 27, 2017 10.14 10.16 9.770 9.860 2,402,671 -0.27(-2.67%)
Feb 24, 2017 10.05 10.17 9.950 10.13 1,360,192 -0.02(-0.20%)
Feb 23, 2017 10.13 10.23 9.870 10.15 1,728,099 +0.05(+0.50%)
Feb 22, 2017 10.35 10.40 10.09 10.10 1,588,660 -0.24(-2.32%)
Feb 21, 2017 10.05 10.35 10.02 10.34 2,041,023 +0.29(+2.89%)
Feb 17, 2017 10.05 10.05 10.05 0 +0.04(+0.40%)
Feb 16, 2017 9.550 10.02 9.490 10.01 2,595,671 +0.41(+4.27%)
Feb 15, 2017 9.550 9.630 9.285 9.600 3,977,603 -0.01(-0.10%)
Feb 14, 2017 9.350 9.910 9.050 9.610 8,905,970 -0.83(-7.95%)
Feb 13, 2017 10.08 10.45 10.02 10.44 5,551,421 +0.47(+4.71%)
Feb 10, 2017 9.960 10.05 9.705 9.970 1,977,973 +0.04(+0.40%)
Feb 09, 2017 9.710 10.01 9.690 9.930 1,691,561 +0.27(+2.80%)
Feb 08, 2017 9.600 9.660 9.440 9.660 1,850,470 +0.06(+0.63%)
Feb 07, 2017 9.980 10.01 9.540 9.600 1,924,644 -0.38(-3.81%)
Feb 06, 2017 9.990 9.990 9.800 9.980 1,050,813 -0.09(-0.89%)
Feb 03, 2017 9.990 10.21 9.950 10.07 1,405,364 +0.15(+1.51%)
Feb 02, 2017 9.660 10.19 9.640 9.920 1,971,584 +0.29(+3.01%)
Feb 01, 2017 9.510 9.690 9.450 9.630 1,296,680 +0.22(+2.34%)
Jan 31, 2017 9.450 9.500 9.330 9.410 1,220,722 -0.12(-1.26%)
Jan 30, 2017 9.630 9.633 9.380 9.530 1,529,110 -0.17(-1.75%)
Jan 27, 2017 9.790 9.822 9.670 9.700 883,908 -0.03(-0.31%)
Jan 26, 2017 9.900 9.900 9.720 9.730 1,265,066 -0.13(-1.32%)
Jan 25, 2017 9.910 9.970 9.770 9.860 2,176,220 +0.09(+0.92%)
Jan 24, 2017 9.560 9.940 9.510 9.770 1,948,007 +0.22(+2.30%)
Jan 23, 2017 9.650 9.790 9.480 9.550 1,310,404 -0.14(-1.44%)
Jan 20, 2017 9.690 9.820 9.620 9.690 2,065,511 +0.01(+0.10%)
Jan 19, 2017 9.840 9.890 9.480 9.680 2,157,351 -0.18(-1.83%)
Jan 18, 2017 9.900 9.970 9.770 9.860 2,180,088 +0.07(+0.72%)
Jan 17, 2017 10.38 10.38 9.790 9.790 1,873,467 -0.67(-6.41%)
Jan 13, 2017 10.46 10.46 10.46 0 -0.03(-0.29%)
Jan 12, 2017 10.69 10.69 10.23 10.49 830,963 -0.26(-2.42%)
Jan 11, 2017 10.68 10.76 10.54 10.75 814,147 +0.06(+0.56%)
Jan 10, 2017 10.44 10.80 10.44 10.69 1,184,679 +0.30(+2.89%)
Jan 09, 2017 10.27 10.64 10.24 10.39 1,244,308 +0.12(+1.17%)
Jan 06, 2017 10.35 10.44 10.20 10.27 1,237,384 -0.08(-0.77%)
Jan 05, 2017 10.56 10.64 10.35 10.35 1,297,261 -0.26(-2.45%)
Jan 04, 2017 10.71 10.81 10.54 10.61 1,072,301 -0.04(-0.38%)
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.