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

Amkor Technology (NQ: AMKR )

30.89 -1.02 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 6.355 6.374 6.215 6.326 563,278 +0.06(+0.92%)
Dec 28, 2018 6.191 6.394 6.104 6.268 663,242 +0.11(+1.72%)
Dec 27, 2018 5.883 6.172 5.825 6.162 816,404 +0.17(+2.90%)
Dec 26, 2018 5.622 5.998 5.622 5.989 844,803 +0.44(+8.00%)
Dec 24, 2018 5.738 5.805 5.535 5.545 579,870 -0.23(-4.01%)
Dec 21, 2018 6.066 6.085 5.728 5.776 1,855,647 -0.23(-3.85%)
Dec 20, 2018 5.940 6.153 5.931 6.008 896,097 +0.05(+0.81%)
Dec 19, 2018 6.191 6.307 5.892 5.960 1,424,717 -0.25(-4.04%)
Dec 18, 2018 6.143 6.365 6.128 6.210 926,144 +0.13(+2.06%)
Dec 17, 2018 6.095 6.355 6.037 6.085 1,932,350 -0.06(-0.94%)
Dec 14, 2018 6.172 6.365 6.095 6.143 847,510 -0.13(-2.00%)
Dec 13, 2018 6.345 6.394 6.230 6.268 1,309,560 -0.03(-0.46%)
Dec 12, 2018 6.162 6.326 6.085 6.297 801,405 +0.23(+3.82%)
Dec 11, 2018 6.143 6.288 5.999 6.066 606,935 -0.02(-0.32%)
Dec 10, 2018 5.921 6.157 5.897 6.085 970,694 +0.14(+2.27%)
Dec 07, 2018 6.182 6.239 5.911 5.950 876,442 -0.19(-3.14%)
Dec 06, 2018 6.182 6.259 6.095 6.143 1,500,238 -0.20(-3.19%)
Dec 04, 2018 6.654 6.712 6.326 6.345 1,195,515 -0.38(-5.60%)
Dec 03, 2018 6.750 6.876 6.635 6.722 1,091,516 +0.12(+1.75%)
Nov 30, 2018 6.490 6.615 6.374 6.606 805,202 +0.13(+1.93%)
Nov 29, 2018 6.538 6.654 6.461 6.480 507,790 -0.12(-1.75%)
Nov 28, 2018 6.423 6.596 6.326 6.596 1,094,326 +0.22(+3.48%)
Nov 27, 2018 6.172 6.413 6.124 6.374 979,683 +0.16(+2.64%)
Nov 26, 2018 6.239 6.288 6.114 6.210 1,434,722 +0.09(+1.42%)
Nov 23, 2018 6.046 6.230 6.046 6.124 372,062 +0.01(+0.16%)
Nov 21, 2018 6.114 6.114 6.114 0 +0.04(+0.63%)
Nov 20, 2018 5.921 6.177 5.883 6.075 1,211,264 +0.02(+0.32%)
Nov 19, 2018 6.336 6.345 6.037 6.056 978,083 -0.35(-5.42%)
Nov 16, 2018 6.220 6.432 6.095 6.403 1,470,829 -0.03(-0.45%)
Nov 15, 2018 6.230 6.456 6.182 6.432 1,247,203 +0.21(+3.41%)
Nov 14, 2018 6.442 6.480 6.119 6.220 1,819,787 -0.09(-1.38%)
Nov 13, 2018 6.345 6.452 6.239 6.307 1,084,042 +0.03(+0.46%)
Nov 12, 2018 6.413 6.429 6.220 6.278 928,967 -0.20(-3.13%)
Nov 09, 2018 6.664 6.750 6.461 6.480 1,260,948 -0.30(-4.41%)
Nov 08, 2018 6.741 6.876 6.741 6.779 571,015 -0.02(-0.28%)
Nov 07, 2018 6.847 6.847 6.654 6.799 1,240,781 -0.01(-0.14%)
Nov 06, 2018 6.750 6.895 6.664 6.808 1,705,906 +0.07(+1.00%)
Nov 05, 2018 6.876 6.914 6.606 6.741 1,372,294 -0.14(-2.10%)
Nov 02, 2018 7.049 7.194 6.847 6.885 1,475,392 -0.14(-1.92%)
Nov 01, 2018 6.914 7.088 6.775 7.020 3,579,769 +0.13(+1.82%)
Oct 31, 2018 6.992 7.088 6.770 6.895 2,369,330 -0.02(-0.28%)
Oct 30, 2018 6.075 6.982 6.027 6.914 4,170,330 +1.10(+18.91%)
Oct 29, 2018 5.931 6.075 5.709 5.815 1,356,617 +0.05(+0.84%)
Oct 26, 2018 5.690 5.911 5.622 5.767 1,347,327 -0.05(-0.83%)
Oct 25, 2018 5.535 5.815 5.535 5.815 1,602,817 +0.28(+5.05%)
Oct 24, 2018 5.902 5.940 5.516 5.535 1,849,574 -0.42(-7.12%)
Oct 23, 2018 5.786 6.085 5.699 5.960 1,800,528 +0.03(+0.49%)
Oct 22, 2018 5.931 5.979 5.834 5.931 1,196,547 +0.06(+0.99%)
Oct 19, 2018 6.075 6.157 5.863 5.873 1,730,692 -0.18(-3.03%)
Oct 18, 2018 6.374 6.452 6.056 6.056 2,722,841 -0.42(-6.55%)
Oct 17, 2018 7.030 7.098 6.471 6.480 2,476,230 -0.41(-6.01%)
Oct 16, 2018 6.779 6.905 6.736 6.895 1,338,881 +0.17(+2.58%)
Oct 15, 2018 6.567 6.857 6.529 6.722 1,181,944 +0.14(+2.20%)
Oct 12, 2018 6.664 6.750 6.490 6.577 1,541,135 +0.09(+1.34%)
Oct 11, 2018 6.413 6.615 6.374 6.490 1,528,571 +0.07(+1.05%)
Oct 10, 2018 6.538 6.654 6.403 6.423 1,034,753 -0.18(-2.77%)
Oct 09, 2018 6.644 6.712 6.577 6.606 1,042,413 -0.04(-0.58%)
Oct 08, 2018 6.760 6.828 6.529 6.644 943,691 -0.16(-2.41%)
Oct 05, 2018 7.030 7.088 6.722 6.808 1,153,311 -0.25(-3.55%)
Oct 04, 2018 7.213 7.213 6.982 7.059 1,106,865 -0.15(-2.14%)
Oct 03, 2018 7.098 7.247 7.001 7.213 1,249,726 +0.16(+2.33%)
Oct 02, 2018 7.020 7.300 7.020 7.049 1,314,601 +0.01(+0.14%)
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.