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

Amkor Technology (NQ: AMKR )

31.56 -0.76 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2019 6.346 6.400 6.206 6.249 852,467 -0.19(-2.99%)
May 30, 2019 6.336 6.500 6.336 6.442 1,132,943 +0.13(+1.98%)
May 29, 2019 6.220 6.336 6.182 6.317 1,542,157 +0.05(+0.77%)
May 28, 2019 6.365 6.394 6.211 6.268 926,593 -0.05(-0.76%)
May 24, 2019 6.452 6.519 6.307 6.317 573,531 -0.08(-1.21%)
May 23, 2019 6.519 6.542 6.307 6.394 967,906 -0.25(-3.77%)
May 22, 2019 6.683 6.770 6.616 6.645 565,276 -0.12(-1.71%)
May 21, 2019 6.905 6.944 6.741 6.760 1,150,638 -0.04(-0.57%)
May 20, 2019 6.809 6.857 6.780 6.799 1,843,226 -0.11(-1.54%)
May 17, 2019 6.712 7.021 6.712 6.905 1,261,540 -0.09(-1.24%)
May 16, 2019 7.001 7.069 6.915 6.992 1,192,913 -0.06(-0.82%)
May 15, 2019 6.876 7.088 6.866 7.050 688,931 +0.11(+1.53%)
May 14, 2019 6.944 7.088 6.934 6.944 990,115 +0.07(+0.98%)
May 13, 2019 7.050 7.098 6.751 6.876 1,705,435 -0.40(-5.44%)
May 10, 2019 7.300 7.421 7.180 7.271 975,656 -0.07(-0.92%)
May 09, 2019 7.339 7.406 7.254 7.339 1,336,635 -0.14(-1.93%)
May 08, 2019 7.445 7.551 7.397 7.484 1,571,430 -0.04(-0.51%)
May 07, 2019 7.715 7.715 7.387 7.522 1,558,638 -0.20(-2.62%)
May 06, 2019 7.908 7.985 7.628 7.725 1,927,499 -0.39(-4.76%)
May 03, 2019 8.593 8.747 8.043 8.110 1,838,701 -0.53(-6.14%)
May 02, 2019 8.650 8.766 8.564 8.641 722,237 -0.02(-0.22%)
May 01, 2019 8.853 8.930 8.622 8.660 822,975 -0.08(-0.88%)
Apr 30, 2019 8.785 8.853 8.670 8.737 921,848 -0.06(-0.66%)
Apr 29, 2019 8.805 8.911 8.737 8.795 771,331 -0.05(-0.55%)
Apr 26, 2019 8.978 9.007 8.776 8.843 1,105,895 -0.22(-2.45%)
Apr 25, 2019 9.162 9.393 9.056 9.065 1,236,760 -0.10(-1.05%)
Apr 24, 2019 8.776 9.248 8.776 9.162 2,176,050 +0.45(+5.20%)
Apr 23, 2019 8.583 8.843 8.583 8.708 802,767 +0.13(+1.46%)
Apr 22, 2019 8.631 8.699 8.564 8.583 471,375 -0.13(-1.44%)
Apr 18, 2019 8.708 8.800 8.679 8.708 660,530 +0.00(+0.00%)
Apr 17, 2019 8.814 8.863 8.641 8.708 710,545 +0.01(+0.11%)
Apr 16, 2019 8.757 8.901 8.689 8.699 561,762 -0.02(-0.22%)
Apr 15, 2019 8.776 8.842 8.708 8.718 789,386 -0.07(-0.77%)
Apr 12, 2019 8.728 8.805 8.679 8.785 519,506 +0.13(+1.45%)
Apr 11, 2019 8.650 8.737 8.626 8.660 489,968 +0.02(+0.22%)
Apr 10, 2019 8.544 8.708 8.544 8.641 500,566 +0.08(+0.90%)
Apr 09, 2019 8.583 8.650 8.535 8.564 509,352 -0.08(-0.89%)
Apr 08, 2019 8.602 8.660 8.535 8.641 380,480 +0.01(+0.11%)
Apr 05, 2019 8.612 8.724 8.573 8.631 530,601 +0.07(+0.79%)
Apr 04, 2019 8.593 8.675 8.506 8.564 634,707 +0.00(+0.00%)
Apr 03, 2019 8.525 8.670 8.487 8.564 750,548 +0.14(+1.60%)
Apr 02, 2019 8.477 8.525 8.400 8.429 858,543 -0.03(-0.34%)
Apr 01, 2019 8.332 8.525 8.332 8.458 693,261 +0.22(+2.69%)
Mar 29, 2019 8.255 8.294 8.163 8.236 632,636 +0.08(+0.95%)
Mar 28, 2019 8.178 8.294 8.086 8.159 470,192 -0.02(-0.24%)
Mar 27, 2019 8.323 8.380 8.139 8.178 534,456 -0.15(-1.85%)
Mar 26, 2019 8.380 8.487 8.265 8.332 594,237 +0.01(+0.12%)
Mar 25, 2019 8.303 8.409 8.188 8.323 798,788 -0.03(-0.35%)
Mar 22, 2019 8.525 8.564 8.313 8.351 1,203,575 -0.26(-3.02%)
Mar 21, 2019 8.284 8.670 8.255 8.612 816,096 +0.32(+3.84%)
Mar 20, 2019 8.400 8.448 8.245 8.294 628,346 -0.11(-1.26%)
Mar 19, 2019 8.429 8.525 8.400 8.400 838,299 +0.02(+0.23%)
Mar 18, 2019 8.458 8.515 8.323 8.380 856,616 -0.08(-0.91%)
Mar 15, 2019 8.380 8.573 8.323 8.458 1,280,931 +0.16(+1.98%)
Mar 14, 2019 8.294 8.429 8.255 8.294 741,341 +0.01(+0.12%)
Mar 13, 2019 8.448 8.525 8.255 8.284 868,299 -0.14(-1.60%)
Mar 12, 2019 8.390 8.670 8.308 8.419 827,595 +0.09(+1.04%)
Mar 11, 2019 8.226 8.351 8.188 8.332 818,786 +0.16(+2.01%)
Mar 08, 2019 8.188 8.284 8.121 8.168 880,568 -0.12(-1.40%)
Mar 07, 2019 8.313 8.380 8.159 8.284 729,975 -0.06(-0.69%)
Mar 06, 2019 8.515 8.525 8.294 8.342 799,294 -0.19(-2.26%)
Mar 05, 2019 8.718 8.718 8.515 8.535 756,211 -0.17(-1.99%)
Mar 04, 2019 8.631 8.785 8.554 8.708 1,370,762 +0.13(+1.46%)
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.