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

Amkor Technology (NQ: AMKR )

31.85 -0.47 (-1.45%)
Streaming Delayed Price Updated: 11:42 AM 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, 2016 6.182 6.191 5.998 6.085 1,024,193 -0.05(-0.79%)
May 27, 2016 6.018 6.133 6.133 6.133 954,087 +0.15(+2.58%)
May 26, 2016 5.960 6.018 5.892 5.979 778,560 +0.02(+0.32%)
May 25, 2016 5.825 5.969 5.748 5.960 1,253,908 -0.08(-1.28%)
May 24, 2016 5.902 6.076 5.883 6.037 773,951 +0.16(+2.79%)
May 23, 2016 5.632 5.883 5.516 5.873 1,541,311 +0.26(+4.64%)
May 20, 2016 5.391 5.627 5.391 5.613 791,890 +0.23(+4.30%)
May 19, 2016 5.497 5.574 5.333 5.381 583,568 -0.14(-2.62%)
May 18, 2016 5.458 5.642 5.458 5.526 770,494 +0.06(+1.06%)
May 17, 2016 5.449 5.642 5.410 5.468 909,460 +0.00(+0.00%)
May 16, 2016 5.372 5.569 5.357 5.468 870,374 +0.10(+1.80%)
May 13, 2016 5.304 5.439 5.285 5.372 664,110 +0.07(+1.27%)
May 12, 2016 5.507 5.507 5.237 5.304 937,899 -0.18(-3.34%)
May 11, 2016 5.526 5.564 5.449 5.487 647,462 -0.05(-0.87%)
May 10, 2016 5.410 5.536 5.381 5.536 448,588 +0.13(+2.32%)
May 09, 2016 5.429 5.487 5.323 5.410 732,132 -0.03(-0.53%)
May 06, 2016 5.362 5.478 5.362 5.439 512,193 +0.06(+1.08%)
May 05, 2016 5.516 5.545 5.362 5.381 760,573 -0.08(-1.41%)
May 04, 2016 5.564 5.738 5.420 5.458 1,086,560 -0.14(-2.41%)
May 03, 2016 5.545 5.661 5.545 5.593 993,884 +0.02(+0.35%)
May 02, 2016 5.497 5.622 5.391 5.574 1,352,462 +0.07(+1.23%)
Apr 29, 2016 5.603 5.613 5.352 5.507 1,484,559 -0.16(-2.89%)
Apr 28, 2016 5.516 5.912 5.082 5.671 2,337,830 +0.04(+0.68%)
Apr 27, 2016 5.593 5.738 5.497 5.632 1,227,410 +0.06(+1.04%)
Apr 26, 2016 5.526 5.604 5.458 5.574 739,242 +0.08(+1.40%)
Apr 25, 2016 5.564 5.714 5.478 5.497 914,185 -0.05(-0.87%)
Apr 22, 2016 5.266 5.584 5.266 5.545 1,099,309 +0.27(+5.12%)
Apr 21, 2016 5.333 5.449 5.227 5.275 812,837 -0.08(-1.44%)
Apr 20, 2016 5.275 5.381 5.275 5.352 702,001 +0.08(+1.46%)
Apr 19, 2016 5.314 5.352 5.217 5.275 927,176 +0.01(+0.18%)
Apr 18, 2016 5.333 5.376 5.256 5.266 467,902 -0.11(-1.97%)
Apr 15, 2016 5.372 5.458 5.343 5.372 573,627 -0.01(-0.18%)
Apr 14, 2016 5.449 5.449 5.333 5.381 467,645 -0.08(-1.41%)
Apr 13, 2016 5.266 5.478 5.227 5.458 1,160,912 +0.24(+4.62%)
Apr 12, 2016 5.256 5.294 5.140 5.217 778,837 -0.05(-0.92%)
Apr 11, 2016 5.246 5.343 5.169 5.266 1,697,942 +0.04(+0.74%)
Apr 08, 2016 5.294 5.391 5.159 5.227 663,189 -0.03(-0.55%)
Apr 07, 2016 5.237 5.275 5.179 5.256 1,338,399 -0.04(-0.73%)
Apr 06, 2016 5.343 5.364 5.130 5.294 1,141,584 -0.06(-1.08%)
Apr 05, 2016 5.420 5.449 5.304 5.352 676,028 -0.11(-1.94%)
Apr 04, 2016 5.516 5.531 5.410 5.458 696,726 -0.04(-0.70%)
Apr 01, 2016 5.613 5.613 5.386 5.497 656,113 -0.18(-3.23%)
Mar 31, 2016 5.574 5.699 5.555 5.680 915,023 +0.09(+1.55%)
Mar 30, 2016 5.420 5.632 5.420 5.593 801,374 +0.18(+3.39%)
Mar 29, 2016 5.285 5.449 5.150 5.410 959,077 +0.07(+1.26%)
Mar 28, 2016 5.439 5.536 5.275 5.343 683,562 -0.09(-1.60%)
Mar 24, 2016 5.420 5.429 5.429 5.429 821,152 -0.01(-0.18%)
Mar 23, 2016 5.526 5.574 5.381 5.439 1,487,426 -0.14(-2.59%)
Mar 22, 2016 5.497 5.651 5.449 5.584 992,276 +0.07(+1.22%)
Mar 21, 2016 5.449 5.603 5.402 5.516 1,259,262 +0.11(+1.96%)
Mar 18, 2016 5.227 5.410 5.227 5.410 2,299,810 +0.21(+4.08%)
Mar 17, 2016 5.082 5.227 5.053 5.198 958,332 +0.08(+1.51%)
Mar 16, 2016 5.111 5.121 4.899 5.121 888,197 +0.12(+2.31%)
Mar 15, 2016 5.150 5.150 4.995 5.005 997,422 -0.15(-2.99%)
Mar 14, 2016 5.169 5.217 5.053 5.159 700,746 -0.01(-0.19%)
Mar 11, 2016 5.073 5.208 5.073 5.169 676,018 +0.15(+3.08%)
Mar 10, 2016 4.938 5.044 4.938 5.015 1,019,172 +0.08(+1.56%)
Mar 09, 2016 4.957 4.995 4.706 4.938 1,144,837 +0.02(+0.39%)
Mar 08, 2016 5.024 5.044 4.827 4.918 1,443,392 -0.16(-3.23%)
Mar 07, 2016 5.034 5.111 4.976 5.082 1,172,252 +0.00(+0.00%)
Mar 04, 2016 5.294 5.381 5.024 5.082 1,191,152 -0.21(-4.01%)
Mar 03, 2016 5.169 5.323 5.130 5.294 997,659 +0.11(+2.04%)
Mar 02, 2016 4.976 5.188 4.976 5.188 1,126,789 +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.