Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.560 8.600 8.465 8.540 610,100 +0.08(+0.95%)
Mar 28, 2019 8.480 8.600 8.385 8.460 453,443 -0.02(-0.24%)
Mar 27, 2019 8.630 8.690 8.440 8.480 515,417 -0.16(-1.85%)
Mar 26, 2019 8.690 8.800 8.570 8.640 573,069 +0.01(+0.12%)
Mar 25, 2019 8.610 8.720 8.490 8.630 770,333 -0.03(-0.35%)
Mar 22, 2019 8.840 8.880 8.620 8.660 1,160,700 -0.27(-3.02%)
Mar 21, 2019 8.590 8.990 8.560 8.930 787,024 +0.33(+3.84%)
Mar 20, 2019 8.710 8.760 8.550 8.600 605,963 -0.11(-1.26%)
Mar 19, 2019 8.740 8.840 8.710 8.710 808,436 +0.02(+0.23%)
Mar 18, 2019 8.770 8.830 8.630 8.690 826,101 -0.08(-0.91%)
Mar 15, 2019 8.690 8.890 8.630 8.770 1,235,300 +0.17(+1.98%)
Mar 14, 2019 8.600 8.740 8.560 8.600 714,932 +0.01(+0.12%)
Mar 13, 2019 8.760 8.840 8.560 8.590 837,368 -0.14(-1.60%)
Mar 12, 2019 8.700 8.990 8.615 8.730 798,114 +0.09(+1.04%)
Mar 11, 2019 8.530 8.660 8.490 8.640 789,618 +0.17(+2.01%)
Mar 08, 2019 8.490 8.590 8.421 8.470 849,200 -0.12(-1.40%)
Mar 07, 2019 8.620 8.690 8.460 8.590 703,971 -0.06(-0.69%)
Mar 06, 2019 8.830 8.840 8.600 8.650 770,821 -0.20(-2.26%)
Mar 05, 2019 9.040 9.040 8.830 8.850 729,273 -0.18(-1.99%)
Mar 04, 2019 8.950 9.110 8.870 9.030 1,321,931 +0.13(+1.46%)
Mar 01, 2019 8.880 9.020 8.840 8.900 1,004,600 +0.12(+1.37%)
Feb 28, 2019 8.780 8.920 8.740 8.780 931,652 -0.06(-0.68%)
Feb 27, 2019 9.060 9.080 8.810 8.840 851,981 -0.25(-2.75%)
Feb 26, 2019 9.260 9.290 9.050 9.090 1,299,808 -0.20(-2.15%)
Feb 25, 2019 9.440 9.500 9.240 9.290 1,019,978 -0.05(-0.54%)
Feb 22, 2019 9.360 9.400 9.220 9.340 1,080,700 +0.00(+0.00%)
Feb 21, 2019 9.470 9.500 9.300 9.340 1,114,931 -0.13(-1.37%)
Feb 20, 2019 9.410 9.530 9.410 9.470 1,147,091 +0.07(+0.74%)
Feb 19, 2019 9.470 9.570 9.310 9.400 1,618,896 -0.08(-0.84%)
Feb 15, 2019 9.460 9.550 9.390 9.480 993,400 +0.07(+0.74%)
Feb 14, 2019 9.140 9.470 9.090 9.410 1,354,584 +0.17(+1.84%)
Feb 13, 2019 8.950 9.325 8.780 9.240 2,303,998 +0.32(+3.59%)
Feb 12, 2019 8.100 8.990 8.000 8.920 2,876,400 +0.44(+5.19%)
Feb 11, 2019 8.380 8.480 8.270 8.480 1,304,945 +0.10(+1.19%)
Feb 08, 2019 8.310 8.510 8.270 8.380 1,159,800 -0.03(-0.36%)
Feb 07, 2019 8.590 8.740 8.310 8.410 1,457,028 -0.22(-2.55%)
Feb 06, 2019 8.320 8.790 8.300 8.630 2,031,483 +0.35(+4.23%)
Feb 05, 2019 8.200 8.320 8.170 8.280 584,533 +0.06(+0.73%)
Feb 04, 2019 8.170 8.220 8.095 8.220 719,500 +0.08(+0.98%)
Feb 01, 2019 8.020 8.170 7.990 8.140 881,000 +0.14(+1.75%)
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%)
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.