Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

32.96 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.125 8.154 7.990 7.990 2,172,804 -0.16(-2.01%)
Apr 27, 2018 8.154 8.644 7.971 8.154 4,109,439 -0.65(-7.35%)
Apr 26, 2018 8.598 8.859 8.550 8.801 1,052,017 +0.29(+3.40%)
Apr 25, 2018 8.752 8.830 8.386 8.511 2,197,014 -0.31(-3.50%)
Apr 24, 2018 9.293 9.399 8.810 8.820 1,568,052 -0.40(-4.29%)
Apr 23, 2018 9.418 9.630 9.167 9.216 766,945 -0.17(-1.85%)
Apr 20, 2018 9.370 9.592 9.341 9.389 616,429 -0.02(-0.21%)
Apr 19, 2018 9.659 9.785 9.351 9.409 821,289 -0.42(-4.32%)
Apr 18, 2018 10.05 10.06 9.746 9.833 428,819 -0.18(-1.83%)
Apr 17, 2018 9.988 10.11 9.896 10.02 516,360 +0.14(+1.37%)
Apr 16, 2018 9.872 9.934 9.688 9.881 809,458 +0.12(+1.19%)
Apr 13, 2018 9.891 9.930 9.717 9.766 573,061 -0.09(-0.88%)
Apr 12, 2018 9.650 9.959 9.611 9.852 1,527,653 +0.29(+3.03%)
Apr 11, 2018 9.505 9.708 9.481 9.563 873,455 -0.03(-0.30%)
Apr 10, 2018 9.389 9.688 9.312 9.592 755,005 +0.43(+4.74%)
Apr 09, 2018 9.312 9.544 9.148 9.158 740,507 -0.03(-0.32%)
Apr 06, 2018 9.341 9.534 9.109 9.187 716,771 -0.29(-3.06%)
Apr 05, 2018 9.659 9.659 9.410 9.476 504,581 -0.08(-0.86%)
Apr 04, 2018 9.418 9.573 9.003 9.558 582,657 +0.14(+1.49%)
Apr 03, 2018 9.418 9.466 9.245 9.418 750,489 +0.12(+1.24%)
Apr 02, 2018 9.698 9.823 9.206 9.302 963,255 -0.47(-4.84%)
Mar 29, 2018 9.775 9.775 9.775 0 +0.21(+2.22%)
Mar 28, 2018 9.766 9.814 9.486 9.563 933,690 -0.21(-2.17%)
Mar 27, 2018 10.39 10.39 9.702 9.775 763,537 -0.61(-5.86%)
Mar 26, 2018 10.16 10.38 9.968 10.38 799,407 +0.46(+4.67%)
Mar 23, 2018 10.48 10.61 9.920 9.920 755,469 -0.59(-5.60%)
Mar 22, 2018 10.69 10.80 10.48 10.51 1,060,737 -0.36(-3.29%)
Mar 21, 2018 10.71 11.00 10.62 10.87 481,101 +0.12(+1.08%)
Mar 20, 2018 10.70 10.81 10.67 10.75 679,120 +0.06(+0.54%)
Mar 19, 2018 10.89 10.96 10.56 10.69 814,785 -0.20(-1.86%)
Mar 16, 2018 10.86 11.02 10.77 10.89 1,484,027 +0.04(+0.36%)
Mar 15, 2018 10.80 10.95 10.72 10.86 1,138,358 +0.12(+1.08%)
Mar 14, 2018 10.85 10.88 10.69 10.74 1,258,243 -0.02(-0.18%)
Mar 13, 2018 11.17 11.27 10.76 10.76 950,209 -0.35(-3.13%)
Mar 12, 2018 11.08 11.17 10.95 11.11 948,142 +0.10(+0.88%)
Mar 09, 2018 10.72 11.06 10.68 11.01 1,114,309 +0.41(+3.82%)
Mar 08, 2018 10.59 10.69 10.48 10.61 636,628 +0.04(+0.37%)
Mar 07, 2018 10.57 831,930 +0.12(+1.11%)
Mar 06, 2018 10.14 10.47 9.950 10.45 1,215,759 +0.39(+3.84%)
Mar 05, 2018 9.988 10.15 9.949 10.06 825,975 +0.01(+0.10%)
Mar 02, 2018 9.795 10.10 9.727 10.06 884,854 +0.14(+1.36%)
Mar 01, 2018 9.688 10.11 9.621 9.920 1,075,891 +0.22(+2.29%)
Feb 28, 2018 9.920 9.968 9.698 9.698 733,422 -0.14(-1.47%)
Feb 27, 2018 9.968 10.11 9.833 9.843 755,300 -0.21(-2.11%)
Feb 26, 2018 9.939 10.08 9.848 10.06 755,352 +0.19(+1.96%)
Feb 23, 2018 9.708 9.930 9.708 9.862 960,445 +0.28(+2.92%)
Feb 22, 2018 9.659 9.718 9.476 9.582 980,387 -0.06(-0.60%)
Feb 21, 2018 9.881 9.881 9.630 9.640 1,062,632 -0.19(-1.96%)
Feb 20, 2018 9.775 9.988 9.737 9.833 1,431,550 +0.06(+0.59%)
Feb 16, 2018 9.775 9.775 9.775 0 +0.02(+0.20%)
Feb 15, 2018 10.04 10.11 9.766 9.756 1,219,501 -0.19(-1.94%)
Feb 14, 2018 9.611 9.988 9.544 9.949 1,896,081 +0.27(+2.79%)
Feb 13, 2018 9.775 9.679 3,021,516 +0.51(+5.58%)
Feb 12, 2018 9.003 9.245 8.887 9.167 2,552,040 +0.22(+2.48%)
Feb 09, 2018 8.704 9.003 8.617 8.945 1,926,886 +0.43(+5.10%)
Feb 08, 2018 9.061 9.158 8.511 8.511 1,503,186 -0.51(-5.67%)
Feb 07, 2018 9.042 9.249 8.984 9.023 1,029,390 -0.10(-1.06%)
Feb 06, 2018 8.569 9.196 8.501 9.119 1,197,708 +0.16(+1.78%)
Feb 05, 2018 9.273 9.389 8.868 8.960 1,058,140 -0.42(-4.48%)
Feb 02, 2018 9.611 9.611 9.346 9.380 1,106,670 -0.31(-3.19%)
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.