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

Amkor Technology (NQ: AMKR )

32.73 -0.24 (-0.73%)
Streaming Delayed Price Updated: 1:09 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 (%)
Nov 30, 2018 6.490 6.616 6.375 6.606 805,183 +0.13(+1.93%)
Nov 29, 2018 6.538 6.654 6.461 6.481 507,778 -0.12(-1.75%)
Nov 28, 2018 6.423 6.596 6.326 6.596 1,094,300 +0.22(+3.48%)
Nov 27, 2018 6.172 6.413 6.124 6.375 979,659 +0.16(+2.64%)
Nov 26, 2018 6.240 6.288 6.114 6.211 1,434,688 +0.09(+1.42%)
Nov 23, 2018 6.047 6.230 6.047 6.124 372,053 +0.01(+0.16%)
Nov 21, 2018 6.114 6.114 6.114 0 +0.04(+0.64%)
Nov 20, 2018 5.921 6.177 5.883 6.076 1,211,235 +0.02(+0.32%)
Nov 19, 2018 6.336 6.346 6.037 6.056 978,059 -0.35(-5.42%)
Nov 16, 2018 6.220 6.432 6.095 6.403 1,470,794 -0.03(-0.45%)
Nov 15, 2018 6.230 6.457 6.182 6.432 1,247,173 +0.21(+3.41%)
Nov 14, 2018 6.442 6.481 6.119 6.220 1,819,744 -0.09(-1.38%)
Nov 13, 2018 6.346 6.452 6.240 6.307 1,084,016 +0.03(+0.46%)
Nov 12, 2018 6.413 6.429 6.220 6.278 928,945 -0.20(-3.13%)
Nov 09, 2018 6.664 6.751 6.461 6.481 1,260,918 -0.30(-4.41%)
Nov 08, 2018 6.741 6.876 6.741 6.780 571,002 -0.02(-0.28%)
Nov 07, 2018 6.847 6.847 6.654 6.799 1,240,751 -0.01(-0.14%)
Nov 06, 2018 6.751 6.895 6.664 6.809 1,705,865 +0.07(+1.00%)
Nov 05, 2018 6.876 6.915 6.606 6.741 1,372,261 -0.14(-2.10%)
Nov 02, 2018 7.050 7.194 6.847 6.886 1,475,357 -0.14(-1.92%)
Nov 01, 2018 6.915 7.088 6.775 7.021 3,579,684 +0.13(+1.82%)
Oct 31, 2018 6.992 7.088 6.770 6.895 2,369,273 -0.02(-0.28%)
Oct 30, 2018 6.076 6.982 6.027 6.915 4,170,231 +1.10(+18.91%)
Oct 29, 2018 5.931 6.076 5.709 5.815 1,356,585 +0.05(+0.84%)
Oct 26, 2018 5.690 5.912 5.622 5.767 1,347,295 -0.05(-0.83%)
Oct 25, 2018 5.536 5.815 5.536 5.815 1,602,779 +0.28(+5.05%)
Oct 24, 2018 5.902 5.941 5.516 5.536 1,849,530 -0.42(-7.12%)
Oct 23, 2018 5.786 6.085 5.699 5.960 1,800,485 +0.03(+0.49%)
Oct 22, 2018 5.931 5.979 5.834 5.931 1,196,519 +0.06(+0.99%)
Oct 19, 2018 6.076 6.158 5.863 5.873 1,730,651 -0.18(-3.03%)
Oct 18, 2018 6.375 6.452 6.056 6.056 2,722,776 -0.42(-6.55%)
Oct 17, 2018 7.030 7.098 6.471 6.481 2,476,172 -0.41(-6.01%)
Oct 16, 2018 6.780 6.905 6.736 6.895 1,338,849 +0.17(+2.58%)
Oct 15, 2018 6.567 6.857 6.529 6.722 1,181,916 +0.14(+2.20%)
Oct 12, 2018 6.664 6.751 6.490 6.577 1,541,099 +0.09(+1.34%)
Oct 11, 2018 6.413 6.616 6.375 6.490 1,528,534 +0.07(+1.05%)
Oct 10, 2018 6.538 6.654 6.403 6.423 1,034,728 -0.18(-2.77%)
Oct 09, 2018 6.645 6.712 6.577 6.606 1,042,388 -0.04(-0.58%)
Oct 08, 2018 6.760 6.828 6.529 6.645 943,668 -0.16(-2.41%)
Oct 05, 2018 7.030 7.088 6.722 6.809 1,153,284 -0.25(-3.55%)
Oct 04, 2018 7.214 7.214 6.982 7.059 1,106,839 -0.15(-2.14%)
Oct 03, 2018 7.098 7.247 7.001 7.214 1,249,696 +0.16(+2.33%)
Oct 02, 2018 7.021 7.300 7.021 7.050 1,314,570 +0.01(+0.14%)
Oct 01, 2018 7.146 7.204 6.924 7.040 1,241,782 -0.09(-1.22%)
Sep 28, 2018 7.146 7.194 7.050 7.127 973,271 -0.02(-0.27%)
Sep 27, 2018 7.300 7.320 7.127 7.146 871,845 -0.11(-1.46%)
Sep 26, 2018 7.339 7.406 7.242 7.252 890,160 -0.08(-1.05%)
Sep 25, 2018 7.551 7.590 7.310 7.329 1,677,878 -0.20(-2.69%)
Sep 24, 2018 7.474 7.551 7.397 7.532 659,678 +0.03(+0.39%)
Sep 21, 2018 7.532 7.590 7.484 7.503 1,014,748 -0.06(-0.77%)
Sep 20, 2018 7.512 7.590 7.455 7.561 816,753 +0.12(+1.55%)
Sep 19, 2018 7.474 7.541 7.426 7.445 573,438 -0.02(-0.26%)
Sep 18, 2018 7.541 7.604 7.329 7.464 1,646,991 -0.06(-0.77%)
Sep 17, 2018 7.426 7.609 7.416 7.522 677,295 +0.08(+1.04%)
Sep 14, 2018 7.406 7.570 7.377 7.445 1,339,725 +0.06(+0.78%)
Sep 13, 2018 7.127 7.474 7.117 7.387 1,313,880 +0.32(+4.50%)
Sep 12, 2018 7.310 7.310 7.040 7.069 1,983,226 -0.28(-3.81%)
Sep 11, 2018 7.532 7.532 7.291 7.349 978,701 -0.20(-2.68%)
Sep 10, 2018 7.648 7.648 7.474 7.551 795,881 +0.02(+0.26%)
Sep 07, 2018 7.551 7.667 7.484 7.532 1,067,943 -0.04(-0.51%)
Sep 06, 2018 7.927 7.956 7.551 7.570 1,887,962 -0.40(-4.96%)
Sep 05, 2018 8.053 8.110 7.918 7.966 1,137,817 -0.11(-1.31%)
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.