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

Amkor Technology (NQ: AMKR )

30.62 +0.53 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 5.620 5.630 5.369 5.523 1,480,016 -0.16(-2.89%)
Apr 28, 2016 5.533 5.930 5.098 5.688 2,330,677 +0.04(+0.69%)
Apr 27, 2016 5.611 5.756 5.514 5.649 1,223,655 +0.06(+1.04%)
Apr 26, 2016 5.543 5.621 5.475 5.591 736,980 +0.08(+1.40%)
Apr 25, 2016 5.582 5.731 5.494 5.514 911,388 -0.05(-0.87%)
Apr 22, 2016 5.282 5.601 5.282 5.562 1,095,945 +0.27(+5.12%)
Apr 21, 2016 5.349 5.465 5.243 5.291 810,350 -0.08(-1.44%)
Apr 20, 2016 5.291 5.398 5.291 5.369 699,853 +0.08(+1.46%)
Apr 19, 2016 5.330 5.369 5.233 5.291 924,339 +0.01(+0.18%)
Apr 18, 2016 5.349 5.393 5.272 5.282 466,470 -0.11(-1.97%)
Apr 15, 2016 5.388 5.475 5.359 5.388 571,872 -0.01(-0.18%)
Apr 14, 2016 5.465 5.465 5.349 5.398 466,214 -0.08(-1.41%)
Apr 13, 2016 5.282 5.494 5.243 5.475 1,157,360 +0.24(+4.62%)
Apr 12, 2016 5.272 5.311 5.156 5.233 776,454 -0.05(-0.92%)
Apr 11, 2016 5.262 5.359 5.185 5.282 1,692,747 +0.04(+0.74%)
Apr 08, 2016 5.311 5.407 5.175 5.243 661,160 -0.03(-0.55%)
Apr 07, 2016 5.253 5.291 5.195 5.272 1,334,304 -0.04(-0.73%)
Apr 06, 2016 5.359 5.380 5.146 5.311 1,138,091 -0.06(-1.08%)
Apr 05, 2016 5.436 5.465 5.320 5.369 673,960 -0.11(-1.94%)
Apr 04, 2016 5.533 5.548 5.427 5.475 694,595 -0.04(-0.70%)
Apr 01, 2016 5.630 5.630 5.403 5.514 654,105 -0.18(-3.23%)
Mar 31, 2016 5.591 5.717 5.572 5.698 912,223 +0.09(+1.55%)
Mar 30, 2016 5.436 5.649 5.436 5.611 798,922 +0.18(+3.39%)
Mar 29, 2016 5.301 5.465 5.166 5.427 956,143 +0.07(+1.26%)
Mar 28, 2016 5.456 5.553 5.291 5.359 681,471 -0.09(-1.60%)
Mar 24, 2016 5.436 5.446 5.446 5.446 818,639 -0.01(-0.18%)
Mar 23, 2016 5.543 5.591 5.398 5.456 1,482,875 -0.15(-2.59%)
Mar 22, 2016 5.514 5.669 5.465 5.601 989,240 +0.07(+1.22%)
Mar 21, 2016 5.465 5.620 5.418 5.533 1,255,409 +0.11(+1.96%)
Mar 18, 2016 5.243 5.427 5.243 5.427 2,292,773 +0.21(+4.08%)
Mar 17, 2016 5.098 5.243 5.069 5.214 955,399 +0.08(+1.51%)
Mar 16, 2016 5.127 5.137 4.914 5.137 885,480 +0.12(+2.31%)
Mar 15, 2016 5.166 5.166 5.011 5.020 994,370 -0.15(-2.99%)
Mar 14, 2016 5.185 5.233 5.069 5.175 698,602 -0.01(-0.19%)
Mar 11, 2016 5.088 5.224 5.088 5.185 673,949 +0.15(+3.08%)
Mar 10, 2016 4.953 5.059 4.953 5.030 1,016,054 +0.08(+1.56%)
Mar 09, 2016 4.972 5.011 4.721 4.953 1,141,334 +0.02(+0.39%)
Mar 08, 2016 5.040 5.059 4.842 4.933 1,438,976 -0.16(-3.23%)
Mar 07, 2016 5.049 5.127 4.991 5.098 1,168,666 +0.00(+0.00%)
Mar 04, 2016 5.311 5.398 5.040 5.098 1,187,507 -0.21(-4.01%)
Mar 03, 2016 5.185 5.340 5.146 5.311 994,606 +0.11(+2.04%)
Mar 02, 2016 4.991 5.204 4.991 5.204 1,123,341 +0.16(+3.26%)
Mar 01, 2016 4.933 5.098 4.914 5.040 842,411 +0.15(+2.96%)
Feb 29, 2016 4.982 5.108 4.895 4.895 1,352,615 -0.06(-1.17%)
Feb 26, 2016 4.933 5.049 4.933 4.953 927,067 +0.07(+1.39%)
Feb 25, 2016 4.788 4.933 4.788 4.885 766,749 +0.07(+1.41%)
Feb 24, 2016 4.740 4.837 4.524 4.817 817,061 +0.03(+0.61%)
Feb 23, 2016 4.769 4.856 4.740 4.788 1,470,542 -0.01(-0.20%)
Feb 22, 2016 4.479 4.817 4.450 4.798 1,724,114 +0.41(+9.25%)
Feb 19, 2016 4.440 4.522 4.353 4.392 1,231,518 -0.07(-1.52%)
Feb 18, 2016 4.479 4.508 4.363 4.459 1,368,521 +0.01(+0.22%)
Feb 17, 2016 4.295 4.517 4.295 4.450 1,805,517 +0.23(+5.50%)
Feb 16, 2016 4.063 4.353 3.966 4.218 1,902,588 +0.22(+5.57%)
Feb 12, 2016 4.392 3.995 3.995 3.995 3,095,407 -1.03(-20.42%)
Feb 11, 2016 5.020 5.117 4.866 5.020 1,021,951 -0.06(-1.14%)
Feb 10, 2016 5.098 5.311 5.040 5.079 687,808 +0.01(+0.19%)
Feb 09, 2016 5.059 5.253 5.011 5.069 762,059 -0.07(-1.32%)
Feb 08, 2016 5.098 5.185 5.001 5.137 1,619,454 -0.05(-0.93%)
Feb 05, 2016 5.330 5.456 5.175 5.185 1,120,390 -0.21(-3.94%)
Feb 04, 2016 5.378 5.712 5.330 5.398 1,057,708 -0.03(-0.53%)
Feb 03, 2016 5.465 5.543 5.175 5.427 1,318,601 +0.02(+0.36%)
Feb 02, 2016 5.736 5.736 5.359 5.407 1,146,158 -0.33(-5.73%)
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.