Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

32.61 -0.36 (-1.09%)
Streaming Delayed Price Updated: 12:11 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 6.494 6.620 6.379 6.610 804,680 +0.13(+1.93%)
Nov 29, 2018 6.543 6.658 6.465 6.485 507,461 -0.12(-1.75%)
Nov 28, 2018 6.427 6.600 6.330 6.600 1,093,617 +0.22(+3.48%)
Nov 27, 2018 6.176 6.417 6.128 6.379 979,048 +0.16(+2.64%)
Nov 26, 2018 6.243 6.292 6.118 6.214 1,433,792 +0.09(+1.42%)
Nov 23, 2018 6.050 6.234 6.050 6.128 371,821 +0.01(+0.16%)
Nov 21, 2018 6.118 6.118 6.118 0 +0.04(+0.63%)
Nov 20, 2018 5.925 6.181 5.886 6.079 1,210,478 +0.02(+0.32%)
Nov 19, 2018 6.340 6.350 6.041 6.060 977,449 -0.35(-5.42%)
Nov 16, 2018 6.224 6.436 6.099 6.407 1,469,876 -0.03(-0.45%)
Nov 15, 2018 6.234 6.461 6.186 6.436 1,246,394 +0.21(+3.41%)
Nov 14, 2018 6.446 6.485 6.123 6.224 1,818,608 -0.09(-1.38%)
Nov 13, 2018 6.350 6.456 6.243 6.311 1,083,339 +0.03(+0.46%)
Nov 12, 2018 6.417 6.434 6.224 6.282 928,365 -0.20(-3.13%)
Nov 09, 2018 6.668 6.755 6.465 6.485 1,260,130 -0.30(-4.41%)
Nov 08, 2018 6.745 6.880 6.745 6.784 570,645 -0.02(-0.28%)
Nov 07, 2018 6.851 6.851 6.658 6.803 1,239,977 -0.01(-0.14%)
Nov 06, 2018 6.755 6.900 6.668 6.813 1,704,800 +0.07(+1.00%)
Nov 05, 2018 6.880 6.919 6.610 6.745 1,371,404 -0.14(-2.10%)
Nov 02, 2018 7.054 7.199 6.851 6.890 1,474,435 -0.14(-1.92%)
Nov 01, 2018 6.919 7.093 6.779 7.025 3,577,449 +0.13(+1.82%)
Oct 31, 2018 6.996 7.093 6.774 6.900 2,367,794 -0.02(-0.28%)
Oct 30, 2018 6.079 6.986 6.031 6.919 4,167,626 +1.10(+18.91%)
Oct 29, 2018 5.935 6.079 5.713 5.819 1,355,738 +0.05(+0.84%)
Oct 26, 2018 5.693 5.915 5.626 5.771 1,346,453 -0.05(-0.83%)
Oct 25, 2018 5.539 5.819 5.539 5.819 1,601,778 +0.28(+5.05%)
Oct 24, 2018 5.906 5.944 5.520 5.539 1,848,375 -0.42(-7.12%)
Oct 23, 2018 5.790 6.089 5.703 5.964 1,799,361 +0.03(+0.49%)
Oct 22, 2018 5.935 5.983 5.838 5.935 1,195,771 +0.06(+0.99%)
Oct 19, 2018 6.079 6.161 5.867 5.877 1,729,570 -0.18(-3.03%)
Oct 18, 2018 6.379 6.456 6.060 6.060 2,721,076 -0.42(-6.55%)
Oct 17, 2018 7.035 7.102 6.475 6.485 2,474,625 -0.41(-6.01%)
Oct 16, 2018 6.784 6.909 6.740 6.900 1,338,013 +0.17(+2.58%)
Oct 15, 2018 6.572 6.861 6.533 6.726 1,181,177 +0.14(+2.20%)
Oct 12, 2018 6.668 6.755 6.494 6.581 1,540,136 +0.09(+1.34%)
Oct 11, 2018 6.417 6.620 6.379 6.494 1,527,580 +0.07(+1.05%)
Oct 10, 2018 6.543 6.658 6.407 6.427 1,034,082 -0.18(-2.77%)
Oct 09, 2018 6.649 6.716 6.581 6.610 1,041,737 -0.04(-0.58%)
Oct 08, 2018 6.764 6.832 6.533 6.649 943,079 -0.16(-2.41%)
Oct 05, 2018 7.035 7.093 6.726 6.813 1,152,563 -0.25(-3.55%)
Oct 04, 2018 7.218 7.218 6.986 7.064 1,106,148 -0.15(-2.14%)
Oct 03, 2018 7.102 7.252 7.006 7.218 1,248,916 +0.16(+2.33%)
Oct 02, 2018 7.025 7.305 7.025 7.054 1,313,749 +0.01(+0.14%)
Oct 01, 2018 7.151 7.208 6.929 7.044 1,241,007 -0.09(-1.22%)
Sep 28, 2018 7.151 7.199 7.054 7.131 972,663 -0.02(-0.27%)
Sep 27, 2018 7.305 7.324 7.131 7.151 871,300 -0.11(-1.46%)
Sep 26, 2018 7.343 7.411 7.247 7.257 889,604 -0.08(-1.05%)
Sep 25, 2018 7.556 7.594 7.315 7.334 1,676,830 -0.20(-2.69%)
Sep 24, 2018 7.479 7.556 7.401 7.536 659,266 +0.03(+0.39%)
Sep 21, 2018 7.536 7.594 7.488 7.508 1,014,115 -0.06(-0.77%)
Sep 20, 2018 7.517 7.594 7.459 7.565 816,243 +0.12(+1.55%)
Sep 19, 2018 7.479 7.546 7.430 7.450 573,080 -0.02(-0.26%)
Sep 18, 2018 7.546 7.609 7.334 7.469 1,645,962 -0.06(-0.77%)
Sep 17, 2018 7.430 7.614 7.421 7.527 676,872 +0.08(+1.04%)
Sep 14, 2018 7.411 7.575 7.382 7.450 1,338,888 +0.06(+0.78%)
Sep 13, 2018 7.131 7.479 7.122 7.392 1,313,059 +0.32(+4.50%)
Sep 12, 2018 7.315 7.315 7.044 7.073 1,981,987 -0.28(-3.81%)
Sep 11, 2018 7.536 7.536 7.295 7.353 978,090 -0.20(-2.68%)
Sep 10, 2018 7.652 7.652 7.479 7.556 795,383 +0.02(+0.26%)
Sep 07, 2018 7.556 7.672 7.488 7.536 1,067,276 -0.04(-0.51%)
Sep 06, 2018 7.932 7.961 7.556 7.575 1,886,783 -0.40(-4.96%)
Sep 05, 2018 8.058 8.115 7.922 7.971 1,137,106 -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.