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

Amkor Technology (NQ: AMKR )

32.97 -0.24 (-0.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 11.48 11.94 11.48 11.87 1,265,007 +0.41(+3.62%)
Jun 29, 2020 11.51 11.56 11.27 11.46 804,950 +0.09(+0.76%)
Jun 26, 2020 11.62 11.70 11.37 11.37 1,739,258 -0.38(-3.20%)
Jun 25, 2020 11.54 11.78 11.24 11.75 870,577 +0.18(+1.58%)
Jun 24, 2020 11.78 11.78 11.40 11.56 1,135,551 -0.35(-2.92%)
Jun 23, 2020 11.83 11.95 11.69 11.91 1,638,633 +0.32(+2.75%)
Jun 22, 2020 11.35 11.61 11.19 11.59 1,440,989 +0.21(+1.82%)
Jun 19, 2020 11.76 11.86 11.36 11.38 1,783,328 -0.27(-2.28%)
Jun 18, 2020 11.68 11.89 11.50 11.65 1,405,074 -0.14(-1.19%)
Jun 17, 2020 11.78 11.99 11.63 11.79 1,211,858 +0.11(+0.95%)
Jun 16, 2020 11.84 12.05 11.58 11.68 1,321,840 +0.35(+3.06%)
Jun 15, 2020 10.97 11.44 10.79 11.33 1,134,483 -0.02(-0.17%)
Jun 12, 2020 11.23 11.42 11.01 11.35 1,541,099 +0.64(+5.94%)
Jun 11, 2020 11.39 11.64 10.67 10.71 1,938,405 -1.30(-10.80%)
Jun 10, 2020 12.18 12.27 11.98 12.01 1,166,668 -0.15(-1.23%)
Jun 09, 2020 12.04 12.35 11.88 12.16 1,216,772 -0.11(-0.86%)
Jun 08, 2020 12.54 12.56 12.19 12.27 1,517,537 +0.16(+1.36%)
Jun 05, 2020 11.57 12.62 11.57 12.10 2,702,886 +0.79(+6.99%)
Jun 04, 2020 10.95 11.50 10.95 11.31 1,663,166 +0.31(+2.80%)
Jun 03, 2020 10.41 11.08 10.41 11.00 1,561,803 +0.79(+7.74%)
Jun 02, 2020 10.19 10.24 9.909 10.21 1,409,690 +0.12(+1.15%)
Jun 01, 2020 10.20 10.31 9.991 10.10 864,732 -0.11(-1.04%)
May 29, 2020 10.00 10.29 9.875 10.20 1,216,018 +0.17(+1.73%)
May 28, 2020 10.60 10.67 9.972 10.03 964,211 -0.54(-5.15%)
May 27, 2020 10.23 10.59 9.764 10.57 1,565,921 +0.54(+5.33%)
May 26, 2020 9.875 10.20 9.721 10.04 1,342,959 +0.58(+6.12%)
May 22, 2020 9.605 9.644 9.403 9.461 786,000 -0.11(-1.11%)
May 21, 2020 9.692 9.759 9.451 9.567 1,256,073 -0.10(-1.00%)
May 20, 2020 9.692 9.788 9.557 9.663 908,301 +0.19(+2.04%)
May 19, 2020 9.605 9.788 9.470 9.470 867,789 -0.18(-1.90%)
May 18, 2020 9.364 9.711 9.239 9.653 1,614,717 +0.60(+6.60%)
May 15, 2020 9.113 9.210 8.911 9.056 1,231,469 -0.26(-2.80%)
May 14, 2020 9.007 9.326 8.718 9.316 1,235,402 +0.17(+1.90%)
May 13, 2020 9.538 9.620 9.051 9.142 1,558,455 -0.46(-4.82%)
May 12, 2020 9.692 9.991 9.451 9.605 1,298,057 -0.06(-0.60%)
May 11, 2020 9.605 9.837 9.470 9.663 1,006,965 -0.11(-1.09%)
May 08, 2020 9.634 9.788 9.557 9.769 789,836 +0.34(+3.58%)
May 07, 2020 9.576 9.629 9.412 9.432 899,718 +0.03(+0.31%)
May 06, 2020 9.499 9.702 9.350 9.403 899,327 +0.03(+0.31%)
May 05, 2020 9.538 9.854 9.316 9.374 1,821,510 -0.01(-0.10%)
May 04, 2020 9.268 9.403 9.137 9.383 1,723,214 +0.00(+0.00%)
May 01, 2020 9.297 9.393 9.046 9.383 1,489,252 -0.14(-1.52%)
Apr 30, 2020 10.05 10.07 9.509 9.528 1,634,512 -0.62(-6.08%)
Apr 29, 2020 9.316 10.42 9.268 10.15 2,517,103 +0.92(+9.93%)
Apr 28, 2020 10.27 10.40 8.843 9.229 4,617,521 -0.60(-6.08%)
Apr 27, 2020 9.374 9.923 9.229 9.827 2,440,174 +0.75(+8.29%)
Apr 24, 2020 8.843 9.152 8.800 9.075 892,493 +0.23(+2.62%)
Apr 23, 2020 8.834 9.113 8.737 8.843 959,168 +0.02(+0.22%)
Apr 22, 2020 8.824 8.911 8.699 8.824 922,505 +0.36(+4.21%)
Apr 21, 2020 8.602 8.776 8.419 8.467 1,436,813 -0.43(-4.88%)
Apr 20, 2020 8.824 9.032 8.699 8.901 727,629 -0.20(-2.22%)
Apr 17, 2020 9.210 9.306 8.872 9.104 1,260,399 +0.26(+2.94%)
Apr 16, 2020 8.496 8.901 8.303 8.843 1,171,021 +0.51(+6.13%)
Apr 15, 2020 8.458 8.496 8.202 8.332 1,701,378 -0.47(-5.37%)
Apr 14, 2020 8.882 9.065 8.699 8.805 1,267,640 +0.14(+1.56%)
Apr 13, 2020 8.805 8.805 8.515 8.670 1,058,090 -0.18(-2.02%)
Apr 09, 2020 9.162 9.326 8.795 8.848 2,442,510 -0.07(-0.76%)
Apr 08, 2020 8.602 9.017 8.409 8.916 1,356,763 +0.46(+5.42%)
Apr 07, 2020 8.650 8.843 8.342 8.458 1,713,644 +0.23(+2.81%)
Apr 06, 2020 7.599 8.265 7.474 8.226 1,570,106 +1.10(+15.43%)
Apr 03, 2020 7.117 7.252 6.881 7.127 1,573,451 -0.11(-1.47%)
Apr 02, 2020 6.982 7.455 6.915 7.233 1,304,471 +0.13(+1.76%)
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.