Skip to main content

Amkor Technology (NQ: AMKR )

30.96 -0.69 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.146 7.223 7.053 7.194 1,430,284 +0.08(+1.08%)
Jun 27, 2019 7.001 7.136 7.001 7.117 507,061 +0.17(+2.50%)
Jun 26, 2019 6.779 6.982 6.750 6.943 610,279 +0.28(+4.20%)
Jun 25, 2019 6.799 6.847 6.654 6.664 819,592 -0.14(-2.12%)
Jun 24, 2019 6.818 6.837 6.770 6.808 912,795 -0.01(-0.14%)
Jun 21, 2019 6.885 6.905 6.789 6.818 984,908 -0.12(-1.67%)
Jun 20, 2019 6.934 7.001 6.895 6.934 809,820 +0.13(+1.84%)
Jun 19, 2019 6.905 6.963 6.750 6.808 614,628 -0.06(-0.84%)
Jun 18, 2019 6.683 6.914 6.683 6.866 903,268 +0.25(+3.79%)
Jun 17, 2019 6.683 6.750 6.606 6.615 590,163 +0.00(+0.00%)
Jun 14, 2019 6.876 6.919 6.567 6.615 968,628 -0.39(-5.51%)
Jun 13, 2019 6.992 7.078 6.943 7.001 509,973 +0.05(+0.69%)
Jun 12, 2019 7.078 7.117 6.895 6.953 601,143 -0.15(-2.17%)
Jun 11, 2019 7.252 7.252 7.069 7.107 763,251 -0.03(-0.41%)
Jun 10, 2019 6.914 7.223 6.914 7.136 1,225,545 +0.32(+4.67%)
Jun 07, 2019 6.847 6.866 6.750 6.818 773,056 -0.03(-0.42%)
Jun 06, 2019 6.731 6.871 6.712 6.847 774,251 +0.10(+1.43%)
Jun 05, 2019 6.895 6.943 6.673 6.750 1,371,953 -0.10(-1.41%)
Jun 04, 2019 6.461 6.866 6.403 6.847 1,607,149 +0.50(+7.90%)
Jun 03, 2019 6.259 6.403 6.210 6.345 1,349,989 +0.10(+1.54%)
May 31, 2019 6.345 6.400 6.206 6.249 852,488 -0.19(-2.99%)
May 30, 2019 6.336 6.500 6.336 6.442 1,132,970 +0.13(+1.98%)
May 29, 2019 6.220 6.336 6.182 6.317 1,542,193 +0.05(+0.77%)
May 28, 2019 6.365 6.394 6.210 6.268 926,615 -0.05(-0.76%)
May 24, 2019 6.452 6.519 6.307 6.317 573,544 -0.08(-1.21%)
May 23, 2019 6.519 6.542 6.307 6.394 967,929 -0.25(-3.77%)
May 22, 2019 6.683 6.770 6.615 6.644 565,289 -0.12(-1.71%)
May 21, 2019 6.905 6.943 6.741 6.760 1,150,666 -0.04(-0.57%)
May 20, 2019 6.808 6.857 6.779 6.799 1,843,269 -0.11(-1.54%)
May 17, 2019 6.712 7.020 6.712 6.905 1,261,570 -0.09(-1.24%)
May 16, 2019 7.001 7.069 6.914 6.992 1,192,942 -0.06(-0.82%)
May 15, 2019 6.876 7.088 6.866 7.049 688,947 +0.11(+1.53%)
May 14, 2019 6.943 7.088 6.934 6.943 990,138 +0.07(+0.98%)
May 13, 2019 7.049 7.098 6.750 6.876 1,705,476 -0.40(-5.44%)
May 10, 2019 7.300 7.421 7.180 7.271 975,679 -0.07(-0.92%)
May 09, 2019 7.339 7.406 7.254 7.339 1,336,667 -0.14(-1.93%)
May 08, 2019 7.445 7.551 7.397 7.483 1,571,468 -0.04(-0.51%)
May 07, 2019 7.715 7.715 7.387 7.522 1,558,675 -0.20(-2.62%)
May 06, 2019 7.908 7.985 7.628 7.724 1,927,545 -0.39(-4.76%)
May 03, 2019 8.592 8.747 8.043 8.110 1,838,744 -0.53(-6.14%)
May 02, 2019 8.650 8.766 8.563 8.641 722,254 -0.02(-0.22%)
May 01, 2019 8.853 8.930 8.621 8.660 822,994 -0.08(-0.88%)
Apr 30, 2019 8.785 8.853 8.670 8.737 921,870 -0.06(-0.66%)
Apr 29, 2019 8.805 8.911 8.737 8.795 771,349 -0.05(-0.55%)
Apr 26, 2019 8.978 9.007 8.776 8.843 1,105,922 -0.22(-2.45%)
Apr 25, 2019 9.161 9.393 9.055 9.065 1,236,790 -0.10(-1.05%)
Apr 24, 2019 8.776 9.248 8.776 9.161 2,176,102 +0.45(+5.20%)
Apr 23, 2019 8.583 8.843 8.583 8.708 802,786 +0.13(+1.46%)
Apr 22, 2019 8.631 8.698 8.563 8.583 471,386 -0.13(-1.44%)
Apr 18, 2019 8.708 8.800 8.679 8.708 660,546 +0.00(+0.00%)
Apr 17, 2019 8.814 8.862 8.641 8.708 710,561 +0.01(+0.11%)
Apr 16, 2019 8.756 8.901 8.689 8.698 561,776 -0.02(-0.22%)
Apr 15, 2019 8.776 8.842 8.708 8.718 789,405 -0.07(-0.77%)
Apr 12, 2019 8.727 8.805 8.679 8.785 519,518 +0.13(+1.45%)
Apr 11, 2019 8.650 8.737 8.626 8.660 489,980 +0.02(+0.22%)
Apr 10, 2019 8.544 8.708 8.544 8.641 500,578 +0.08(+0.90%)
Apr 09, 2019 8.583 8.650 8.535 8.563 509,365 -0.08(-0.89%)
Apr 08, 2019 8.602 8.660 8.535 8.641 380,489 +0.01(+0.11%)
Apr 05, 2019 8.612 8.724 8.573 8.631 530,614 +0.07(+0.79%)
Apr 04, 2019 8.592 8.674 8.506 8.563 634,722 +0.00(+0.00%)
Apr 03, 2019 8.525 8.670 8.486 8.563 750,565 +0.14(+1.60%)
Apr 02, 2019 8.477 8.525 8.400 8.428 858,563 -0.03(-0.34%)
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.