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

Amkor Technology (NQ: AMKR )

29.46 +0.50 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 6.365 6.420 6.225 6.268 849,859 -0.19(-2.99%)
May 30, 2019 6.355 6.520 6.355 6.462 1,129,477 +0.13(+1.98%)
May 29, 2019 6.239 6.355 6.201 6.336 1,537,438 +0.05(+0.77%)
May 28, 2019 6.384 6.413 6.230 6.288 923,758 -0.05(-0.76%)
May 24, 2019 6.471 6.539 6.326 6.336 571,776 -0.08(-1.21%)
May 23, 2019 6.539 6.562 6.326 6.413 964,944 -0.25(-3.77%)
May 22, 2019 6.704 6.791 6.636 6.665 563,546 -0.12(-1.71%)
May 21, 2019 6.926 6.965 6.762 6.781 1,147,118 -0.04(-0.57%)
May 20, 2019 6.829 6.878 6.800 6.820 1,837,586 -0.11(-1.54%)
May 17, 2019 6.733 7.042 6.733 6.926 1,257,680 -0.09(-1.24%)
May 16, 2019 7.023 7.091 6.936 7.013 1,189,263 -0.06(-0.82%)
May 15, 2019 6.897 7.110 6.887 7.071 686,823 +0.11(+1.53%)
May 14, 2019 6.965 7.110 6.955 6.965 987,085 +0.07(+0.98%)
May 13, 2019 7.071 7.120 6.771 6.897 1,700,217 -0.40(-5.44%)
May 10, 2019 7.323 7.444 7.202 7.294 972,671 -0.07(-0.92%)
May 09, 2019 7.361 7.429 7.276 7.361 1,332,546 -0.15(-1.93%)
May 08, 2019 7.468 7.574 7.419 7.507 1,566,622 -0.04(-0.51%)
May 07, 2019 7.739 7.739 7.410 7.545 1,553,869 -0.20(-2.62%)
May 06, 2019 7.932 8.010 7.652 7.748 1,921,601 -0.39(-4.76%)
May 03, 2019 8.619 8.774 8.068 8.135 1,833,075 -0.53(-6.14%)
May 02, 2019 8.677 8.793 8.590 8.667 720,027 -0.02(-0.22%)
May 01, 2019 8.880 8.958 8.648 8.687 820,457 -0.08(-0.88%)
Apr 30, 2019 8.812 8.880 8.696 8.764 919,027 -0.06(-0.66%)
Apr 29, 2019 8.832 8.938 8.764 8.822 768,971 -0.05(-0.55%)
Apr 26, 2019 9.006 9.035 8.803 8.870 1,102,512 -0.22(-2.45%)
Apr 25, 2019 9.190 9.422 9.083 9.093 1,232,976 -0.10(-1.05%)
Apr 24, 2019 8.803 9.277 8.803 9.190 2,169,392 +0.45(+5.20%)
Apr 23, 2019 8.609 8.870 8.609 8.735 800,311 +0.13(+1.46%)
Apr 22, 2019 8.658 8.725 8.590 8.609 469,932 -0.13(-1.44%)
Apr 18, 2019 8.735 8.827 8.706 8.735 658,509 +0.00(+0.00%)
Apr 17, 2019 8.841 8.890 8.667 8.735 708,371 +0.01(+0.11%)
Apr 16, 2019 8.783 8.929 8.716 8.725 560,044 -0.02(-0.22%)
Apr 15, 2019 8.803 8.869 8.735 8.745 786,971 -0.07(-0.77%)
Apr 12, 2019 8.754 8.832 8.706 8.812 517,917 +0.13(+1.45%)
Apr 11, 2019 8.677 8.764 8.653 8.687 488,469 +0.02(+0.22%)
Apr 10, 2019 8.571 8.735 8.571 8.667 499,035 +0.08(+0.90%)
Apr 09, 2019 8.609 8.677 8.561 8.590 507,794 -0.08(-0.89%)
Apr 08, 2019 8.629 8.687 8.561 8.667 379,315 +0.01(+0.11%)
Apr 05, 2019 8.638 8.751 8.600 8.658 528,978 +0.07(+0.79%)
Apr 04, 2019 8.619 8.701 8.532 8.590 632,765 +0.00(+0.00%)
Apr 03, 2019 8.551 8.696 8.513 8.590 748,251 +0.14(+1.60%)
Apr 02, 2019 8.503 8.551 8.425 8.455 855,916 -0.03(-0.34%)
Apr 01, 2019 8.358 8.551 8.358 8.484 691,140 +0.22(+2.69%)
Mar 29, 2019 8.280 8.319 8.188 8.261 630,701 +0.08(+0.95%)
Mar 28, 2019 8.203 8.319 8.111 8.184 468,754 -0.02(-0.24%)
Mar 27, 2019 8.348 8.406 8.164 8.203 532,820 -0.15(-1.85%)
Mar 26, 2019 8.406 8.513 8.290 8.358 592,419 +0.01(+0.12%)
Mar 25, 2019 8.329 8.435 8.213 8.348 796,344 -0.03(-0.35%)
Mar 22, 2019 8.551 8.590 8.338 8.377 1,199,893 -0.26(-3.02%)
Mar 21, 2019 8.309 8.696 8.280 8.638 813,599 +0.32(+3.84%)
Mar 20, 2019 8.425 8.474 8.271 8.319 626,424 -0.11(-1.26%)
Mar 19, 2019 8.455 8.551 8.425 8.425 835,734 +0.02(+0.23%)
Mar 18, 2019 8.484 8.542 8.348 8.406 853,995 -0.08(-0.91%)
Mar 15, 2019 8.406 8.600 8.348 8.484 1,277,012 +0.16(+1.98%)
Mar 14, 2019 8.319 8.455 8.280 8.319 739,072 +0.01(+0.12%)
Mar 13, 2019 8.474 8.551 8.280 8.309 865,643 -0.14(-1.60%)
Mar 12, 2019 8.416 8.696 8.334 8.445 825,063 +0.09(+1.04%)
Mar 11, 2019 8.251 8.377 8.213 8.358 816,280 +0.16(+2.01%)
Mar 08, 2019 8.213 8.309 8.146 8.193 877,874 -0.12(-1.40%)
Mar 07, 2019 8.338 8.406 8.184 8.309 727,741 -0.06(-0.69%)
Mar 06, 2019 8.542 8.551 8.319 8.367 796,849 -0.19(-2.26%)
Mar 05, 2019 8.745 8.745 8.542 8.561 753,898 -0.17(-1.99%)
Mar 04, 2019 8.658 8.812 8.580 8.735 1,366,568 +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.