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

Amkor Technology (NQ: AMKR )

31.66 -0.66 (-2.04%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 4, 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 8.120 8.149 7.985 7.985 2,174,162 -0.16(-2.01%)
Apr 27, 2018 8.149 8.638 7.966 8.149 4,112,008 -0.65(-7.35%)
Apr 26, 2018 8.593 8.853 8.544 8.795 1,052,675 +0.29(+3.40%)
Apr 25, 2018 8.747 8.824 8.380 8.506 2,198,387 -0.31(-3.50%)
Apr 24, 2018 9.287 9.393 8.805 8.814 1,569,032 -0.40(-4.29%)
Apr 23, 2018 9.412 9.624 9.162 9.210 767,424 -0.17(-1.85%)
Apr 20, 2018 9.364 9.586 9.335 9.383 616,815 -0.02(-0.21%)
Apr 19, 2018 9.653 9.779 9.345 9.403 821,802 -0.42(-4.32%)
Apr 18, 2018 10.04 10.06 9.740 9.827 429,087 -0.18(-1.83%)
Apr 17, 2018 9.981 10.11 9.890 10.01 516,683 +0.13(+1.37%)
Apr 16, 2018 9.866 9.928 9.682 9.875 809,964 +0.12(+1.19%)
Apr 13, 2018 9.885 9.923 9.711 9.759 573,419 -0.09(-0.88%)
Apr 12, 2018 9.644 9.952 9.605 9.846 1,528,608 +0.29(+3.03%)
Apr 11, 2018 9.499 9.702 9.475 9.557 874,000 -0.03(-0.30%)
Apr 10, 2018 9.383 9.682 9.306 9.586 755,477 +0.43(+4.74%)
Apr 09, 2018 9.306 9.538 9.142 9.152 740,969 -0.03(-0.32%)
Apr 06, 2018 9.335 9.528 9.104 9.181 717,219 -0.29(-3.06%)
Apr 05, 2018 9.653 9.653 9.404 9.470 504,897 -0.08(-0.86%)
Apr 04, 2018 9.412 9.567 8.998 9.552 583,021 +0.14(+1.49%)
Apr 03, 2018 9.412 9.461 9.239 9.412 750,958 +0.12(+1.24%)
Apr 02, 2018 9.692 9.817 9.200 9.297 963,858 -0.47(-4.84%)
Mar 29, 2018 9.769 9.769 9.769 0 +0.21(+2.22%)
Mar 28, 2018 9.759 9.808 9.480 9.557 934,274 -0.21(-2.17%)
Mar 27, 2018 10.39 10.39 9.696 9.769 764,014 -0.61(-5.86%)
Mar 26, 2018 10.15 10.38 9.962 10.38 799,907 +0.46(+4.67%)
Mar 23, 2018 10.47 10.61 9.914 9.914 755,941 -0.59(-5.60%)
Mar 22, 2018 10.69 10.79 10.47 10.50 1,061,400 -0.36(-3.29%)
Mar 21, 2018 10.70 10.99 10.62 10.86 481,402 +0.12(+1.08%)
Mar 20, 2018 10.69 10.80 10.67 10.74 679,544 +0.06(+0.54%)
Mar 19, 2018 10.89 10.96 10.55 10.69 815,294 -0.20(-1.86%)
Mar 16, 2018 10.85 11.01 10.76 10.89 1,484,955 +0.04(+0.36%)
Mar 15, 2018 10.79 10.95 10.71 10.85 1,139,069 +0.12(+1.08%)
Mar 14, 2018 10.84 10.87 10.68 10.73 1,259,030 -0.02(-0.18%)
Mar 13, 2018 11.17 11.26 10.75 10.75 950,802 -0.35(-3.13%)
Mar 12, 2018 11.07 11.17 10.95 11.10 948,735 +0.10(+0.88%)
Mar 09, 2018 10.71 11.06 10.67 11.00 1,115,005 +0.41(+3.82%)
Mar 08, 2018 10.58 10.69 10.47 10.60 637,026 +0.04(+0.37%)
Mar 07, 2018 10.56 832,450 +0.12(+1.11%)
Mar 06, 2018 10.14 10.46 9.943 10.44 1,216,519 +0.39(+3.84%)
Mar 05, 2018 9.981 10.15 9.943 10.06 826,491 +0.01(+0.10%)
Mar 02, 2018 9.788 10.10 9.721 10.05 885,407 +0.14(+1.36%)
Mar 01, 2018 9.682 10.10 9.615 9.914 1,076,564 +0.22(+2.29%)
Feb 28, 2018 9.914 9.962 9.692 9.692 733,880 -0.14(-1.47%)
Feb 27, 2018 9.962 10.11 9.827 9.837 755,772 -0.21(-2.11%)
Feb 26, 2018 9.933 10.07 9.841 10.05 755,824 +0.19(+1.96%)
Feb 23, 2018 9.702 9.923 9.702 9.856 961,045 +0.28(+2.92%)
Feb 22, 2018 9.653 9.712 9.470 9.576 981,000 -0.06(-0.60%)
Feb 21, 2018 9.875 9.875 9.624 9.634 1,063,296 -0.19(-1.96%)
Feb 20, 2018 9.769 9.981 9.731 9.827 1,432,444 +0.06(+0.59%)
Feb 16, 2018 9.769 9.769 9.769 0 +0.02(+0.20%)
Feb 15, 2018 10.03 10.10 9.759 9.750 1,220,264 -0.19(-1.94%)
Feb 14, 2018 9.605 9.981 9.538 9.943 1,897,266 +0.27(+2.79%)
Feb 13, 2018 9.769 9.673 3,023,405 +0.51(+5.58%)
Feb 12, 2018 8.998 9.239 8.882 9.162 2,553,635 +0.22(+2.48%)
Feb 09, 2018 8.699 8.998 8.612 8.940 1,928,090 +0.43(+5.10%)
Feb 08, 2018 9.056 9.152 8.506 8.506 1,504,126 -0.51(-5.67%)
Feb 07, 2018 9.036 9.244 8.978 9.017 1,030,033 -0.10(-1.06%)
Feb 06, 2018 8.564 9.191 8.496 9.113 1,198,457 +0.16(+1.78%)
Feb 05, 2018 9.268 9.383 8.863 8.954 1,058,802 -0.42(-4.48%)
Feb 02, 2018 9.605 9.605 9.340 9.374 1,107,362 -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.