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 (%)
Aug 31, 2017 8.675 8.709 8.463 8.473 1,222,719 -0.17(-2.01%)
Aug 30, 2017 8.530 8.694 8.486 8.646 798,481 +0.13(+1.47%)
Aug 29, 2017 8.183 8.559 8.144 8.521 1,546,557 +0.19(+2.32%)
Aug 28, 2017 8.280 8.357 8.173 8.328 1,056,776 +0.09(+1.05%)
Aug 25, 2017 8.347 8.347 8.115 8.241 1,158,603 -0.16(-1.95%)
Aug 24, 2017 8.395 8.482 8.295 8.405 932,054 +0.05(+0.58%)
Aug 23, 2017 8.270 8.434 8.270 8.357 692,306 -0.01(-0.17%)
Aug 22, 2017 8.347 8.492 8.299 8.371 1,413,524 +0.08(+0.99%)
Aug 21, 2017 8.144 8.318 8.053 8.289 1,106,351 +0.13(+1.54%)
Aug 18, 2017 8.067 8.226 8.029 8.164 764,418 +0.08(+0.95%)
Aug 17, 2017 8.453 8.453 8.087 8.087 1,488,232 -0.44(-5.20%)
Aug 16, 2017 8.492 8.598 8.415 8.530 952,331 +0.14(+1.73%)
Aug 15, 2017 8.463 8.559 8.328 8.386 1,098,335 -0.11(-1.25%)
Aug 14, 2017 8.550 8.627 8.424 8.492 870,757 +0.07(+0.80%)
Aug 11, 2017 8.251 8.444 8.222 8.424 1,165,703 +0.19(+2.34%)
Aug 10, 2017 8.492 8.492 8.222 8.231 1,179,373 -0.36(-4.16%)
Aug 09, 2017 8.704 8.704 8.468 8.588 1,122,284 -0.21(-2.41%)
Aug 08, 2017 8.839 8.955 8.714 8.801 1,729,210 +0.01(+0.11%)
Aug 07, 2017 8.482 8.801 8.482 8.791 1,516,788 +0.33(+3.88%)
Aug 04, 2017 8.540 8.622 8.395 8.463 1,223,856 -0.09(-1.02%)
Aug 03, 2017 8.830 8.887 8.521 8.550 1,705,932 -0.30(-3.38%)
Aug 02, 2017 9.196 9.341 8.752 8.849 2,422,458 -0.31(-3.37%)
Aug 01, 2017 9.795 10.12 8.868 9.158 5,057,818 -0.85(-8.49%)
Jul 31, 2017 10.15 10.28 9.872 10.01 1,912,490 -0.12(-1.14%)
Jul 28, 2017 10.34 10.43 10.05 10.12 1,791,302 -0.31(-2.96%)
Jul 27, 2017 10.73 10.86 10.34 10.43 1,576,620 -0.24(-2.26%)
Jul 26, 2017 10.68 10.75 10.53 10.67 1,187,568 +0.05(+0.45%)
Jul 25, 2017 10.61 10.64 10.51 10.62 852,908 +0.00(+0.00%)
Jul 24, 2017 10.56 10.64 10.47 10.62 801,725 +0.05(+0.50%)
Jul 21, 2017 10.50 10.60 10.20 10.57 1,587,596 +0.10(+0.97%)
Jul 20, 2017 10.51 10.30 10.47 664,331 -0.04(-0.37%)
Jul 19, 2017 10.29 10.52 10.29 10.51 959,583 +0.32(+3.12%)
Jul 18, 2017 10.04 10.19 9.978 10.19 906,866 +0.11(+1.05%)
Jul 17, 2017 10.02 10.15 9.833 10.08 760,951 +0.08(+0.77%)
Jul 14, 2017 9.833 10.03 9.766 10.01 778,615 +0.19(+1.97%)
Jul 13, 2017 9.833 9.906 9.621 9.814 1,512,792 -0.03(-0.29%)
Jul 12, 2017 9.823 9.939 9.775 9.843 686,480 +0.15(+1.59%)
Jul 11, 2017 9.563 9.737 9.505 9.688 961,519 +0.12(+1.21%)
Jul 10, 2017 9.476 9.650 9.370 9.573 876,420 +0.09(+0.92%)
Jul 07, 2017 9.447 9.611 9.384 9.486 1,248,552 +0.10(+1.03%)
Jul 06, 2017 9.351 9.582 9.322 9.389 1,017,272 -0.09(-0.92%)
Jul 05, 2017 9.360 9.524 9.322 9.476 886,772 +0.15(+1.66%)
Jul 03, 2017 9.524 9.592 9.273 9.322 620,266 -0.11(-1.13%)
Jun 30, 2017 9.476 9.659 9.293 9.428 1,437,683 -0.04(-0.41%)
Jun 29, 2017 10.03 10.04 9.359 9.466 1,432,252 -0.62(-6.12%)
Jun 28, 2017 9.814 10.11 9.524 10.08 1,370,957 +0.31(+3.16%)
Jun 27, 2017 9.939 10.03 9.688 9.775 1,204,527 -0.23(-2.31%)
Jun 26, 2017 10.33 10.41 9.992 10.01 633,110 -0.25(-2.45%)
Jun 23, 2017 10.29 10.42 10.20 10.26 1,039,174 -0.02(-0.19%)
Jun 22, 2017 10.28 10.45 10.22 10.28 1,063,462 -0.03(-0.28%)
Jun 21, 2017 10.36 10.60 10.24 10.31 1,089,334 +0.01(+0.09%)
Jun 20, 2017 10.43 10.51 10.19 10.30 1,369,534 -0.13(-1.20%)
Jun 19, 2017 10.31 10.51 10.30 10.42 1,047,297 +0.23(+2.27%)
Jun 16, 2017 9.988 10.28 9.988 10.19 1,424,355 +0.14(+1.34%)
Jun 15, 2017 10.08 10.25 9.978 10.06 1,324,595 -0.30(-2.89%)
Jun 14, 2017 10.69 10.83 10.21 10.35 1,322,170 -0.35(-3.25%)
Jun 13, 2017 10.89 11.08 10.63 10.70 972,519 -0.01(-0.09%)
Jun 12, 2017 10.88 11.02 10.44 10.71 1,913,192 -0.30(-2.72%)
Jun 09, 2017 11.72 11.92 10.76 11.01 1,954,720 -0.80(-6.78%)
Jun 08, 2017 11.58 11.82 11.47 11.81 821,036 +0.29(+2.51%)
Jun 07, 2017 11.35 11.70 11.35 11.52 981,779 +0.20(+1.79%)
Jun 06, 2017 11.12 11.45 11.00 11.32 1,101,242 +0.17(+1.56%)
Jun 05, 2017 10.89 11.20 10.87 11.15 720,998 +0.20(+1.85%)
Jun 02, 2017 11.00 11.07 10.88 10.94 1,178,501 -0.02(-0.18%)
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.