Amkor Technology (NQ: AMKR )

22.45 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.900 8.080 7.810 8.000 852,462 +0.07(+0.88%)
Jan 30, 2019 7.880 8.010 7.755 7.930 805,123 +0.15(+1.93%)
Jan 29, 2019 7.850 7.890 7.710 7.780 847,610 -0.05(-0.64%)
Jan 28, 2019 7.570 7.840 7.500 7.830 696,766 +0.08(+1.03%)
Jan 25, 2019 7.440 7.800 7.440 7.750 787,800 +0.37(+5.01%)
Jan 24, 2019 7.280 7.510 7.280 7.380 706,035 +0.29(+4.09%)
Jan 23, 2019 7.340 7.380 7.050 7.090 720,000 -0.19(-2.61%)
Jan 22, 2019 7.440 7.470 7.235 7.280 739,867 -0.21(-2.80%)
Jan 18, 2019 7.290 7.555 7.280 7.490 885,100 +0.27(+3.74%)
Jan 17, 2019 7.200 7.310 7.090 7.220 970,080 -0.05(-0.69%)
Jan 16, 2019 7.440 7.530 7.260 7.270 677,287 -0.10(-1.36%)
Jan 15, 2019 7.410 7.480 7.300 7.370 618,345 +0.00(+0.00%)
Jan 14, 2019 7.380 7.455 7.260 7.370 909,055 -0.08(-1.07%)
Jan 11, 2019 7.350 7.480 7.280 7.450 726,300 +0.08(+1.09%)
Jan 10, 2019 7.070 7.455 7.040 7.370 1,023,356 +0.24(+3.37%)
Jan 09, 2019 7.110 7.250 7.040 7.130 729,983 +0.10(+1.42%)
Jan 08, 2019 7.060 7.110 6.900 7.030 1,718,925 +0.02(+0.29%)
Jan 07, 2019 6.630 7.050 6.560 7.010 1,605,894 +0.41(+6.21%)
Jan 04, 2019 6.460 6.680 6.420 6.600 1,280,000 +0.27(+4.27%)
Jan 03, 2019 6.530 6.620 6.290 6.330 856,754 -0.34(-5.10%)
Jan 02, 2019 6.450 6.740 6.450 6.670 1,162,938 +0.11(+1.68%)
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%)
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.