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

Amkor Technology (NQ: AMKR )

29.11 +0.14 (+0.48%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 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, 2016 6.201 6.210 6.017 6.104 1,021,059 -0.05(-0.79%)
May 27, 2016 6.036 6.152 6.152 6.152 951,168 +0.15(+2.58%)
May 26, 2016 5.978 6.036 5.910 5.997 776,177 +0.02(+0.32%)
May 25, 2016 5.843 5.988 5.765 5.978 1,250,072 -0.08(-1.28%)
May 24, 2016 5.920 6.094 5.901 6.056 771,583 +0.16(+2.79%)
May 23, 2016 5.649 5.901 5.533 5.891 1,536,596 +0.26(+4.64%)
May 20, 2016 5.407 5.644 5.407 5.630 789,468 +0.23(+4.30%)
May 19, 2016 5.514 5.591 5.349 5.398 581,783 -0.15(-2.62%)
May 18, 2016 5.475 5.659 5.475 5.543 768,137 +0.06(+1.06%)
May 17, 2016 5.465 5.659 5.427 5.485 906,677 +0.00(+0.00%)
May 16, 2016 5.388 5.586 5.374 5.485 867,711 +0.10(+1.80%)
May 13, 2016 5.320 5.456 5.301 5.388 662,079 +0.07(+1.27%)
May 12, 2016 5.523 5.523 5.253 5.320 935,029 -0.18(-3.34%)
May 11, 2016 5.543 5.582 5.465 5.504 645,481 -0.05(-0.87%)
May 10, 2016 5.427 5.553 5.398 5.553 447,215 +0.13(+2.32%)
May 09, 2016 5.446 5.504 5.340 5.427 729,892 -0.03(-0.53%)
May 06, 2016 5.378 5.494 5.378 5.456 510,625 +0.06(+1.08%)
May 05, 2016 5.533 5.562 5.378 5.398 758,246 -0.08(-1.41%)
May 04, 2016 5.582 5.756 5.436 5.475 1,083,235 -0.14(-2.41%)
May 03, 2016 5.562 5.678 5.562 5.611 990,843 +0.02(+0.35%)
May 02, 2016 5.514 5.640 5.407 5.591 1,348,324 +0.07(+1.23%)
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%)
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.