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

Amkor Technology (NQ: AMKR )

30.89 -1.02 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 11.78 11.83 11.67 11.67 548,729 -0.23(-1.95%)
Nov 27, 2019 11.89 11.98 11.73 11.90 897,450 +0.01(+0.12%)
Nov 26, 2019 12.03 12.15 11.81 11.88 1,289,676 -0.18(-1.48%)
Nov 25, 2019 11.73 12.13 11.73 12.06 700,339 +0.36(+3.05%)
Nov 22, 2019 11.92 12.02 11.63 11.70 790,813 -0.18(-1.50%)
Nov 21, 2019 12.75 12.96 11.67 11.88 1,579,970 -0.98(-7.61%)
Nov 20, 2019 12.51 13.03 12.50 12.86 2,246,575 +0.32(+2.54%)
Nov 19, 2019 12.46 12.61 12.43 12.54 1,412,745 +0.10(+0.78%)
Nov 18, 2019 12.53 12.61 12.38 12.45 691,870 -0.09(-0.73%)
Nov 15, 2019 12.54 12.94 12.45 12.54 1,438,199 +0.11(+0.89%)
Nov 14, 2019 12.47 12.50 12.23 12.43 715,890 -0.08(-0.62%)
Nov 13, 2019 12.38 12.64 12.31 12.51 989,794 +0.05(+0.39%)
Nov 12, 2019 12.29 12.54 12.21 12.46 991,924 +0.19(+1.57%)
Nov 11, 2019 12.25 12.42 12.08 12.26 713,676 -0.08(-0.63%)
Nov 08, 2019 12.23 12.42 12.17 12.34 696,819 +0.03(+0.24%)
Nov 07, 2019 12.79 12.79 12.18 12.31 1,448,792 -0.29(-2.34%)
Nov 06, 2019 12.75 12.75 12.39 12.61 939,653 -0.14(-1.10%)
Nov 05, 2019 12.78 12.83 12.51 12.75 2,095,686 -0.12(-0.90%)
Nov 04, 2019 12.62 12.86 12.53 12.86 2,038,969 +0.36(+2.86%)
Nov 01, 2019 12.11 12.52 12.06 12.51 2,614,419 +0.51(+4.26%)
Oct 31, 2019 13.21 13.49 11.87 11.99 3,392,126 -1.13(-8.60%)
Oct 30, 2019 14.33 14.71 13.10 13.12 4,086,632 -1.27(-8.85%)
Oct 29, 2019 12.99 14.47 12.69 14.40 8,189,196 +3.71(+34.66%)
Oct 28, 2019 10.54 10.80 10.53 10.69 1,573,976 +0.24(+2.31%)
Oct 25, 2019 10.02 10.45 9.978 10.45 1,283,477 +0.45(+4.54%)
Oct 24, 2019 9.679 10.01 9.579 9.997 826,131 +0.45(+4.75%)
Oct 23, 2019 9.650 9.679 9.486 9.543 694,576 -0.20(-2.03%)
Oct 22, 2019 9.823 9.843 9.727 9.741 652,830 -0.09(-0.93%)
Oct 21, 2019 9.707 9.982 9.596 9.833 835,831 +0.29(+3.03%)
Oct 18, 2019 9.447 9.587 9.437 9.543 526,863 +0.04(+0.41%)
Oct 17, 2019 9.505 9.679 9.379 9.505 507,667 +0.07(+0.72%)
Oct 16, 2019 9.514 9.519 9.379 9.437 495,737 -0.09(-0.91%)
Oct 15, 2019 9.476 9.611 9.404 9.524 569,192 +0.13(+1.33%)
Oct 14, 2019 9.428 9.466 9.307 9.399 401,394 -0.02(-0.20%)
Oct 11, 2019 9.447 9.601 9.403 9.418 562,201 +0.10(+1.04%)
Oct 10, 2019 9.350 9.476 9.225 9.321 560,801 +0.00(+0.00%)
Oct 09, 2019 9.331 9.384 9.225 9.321 593,466 +0.10(+1.05%)
Oct 08, 2019 9.370 9.447 9.157 9.225 683,845 -0.19(-2.05%)
Oct 07, 2019 9.572 9.659 9.360 9.418 1,156,336 -0.12(-1.21%)
Oct 04, 2019 9.215 9.640 9.211 9.534 1,281,612 +0.34(+3.67%)
Oct 03, 2019 8.887 9.235 8.839 9.196 1,740,265 +0.28(+3.14%)
Oct 02, 2019 8.820 8.916 8.694 8.916 1,161,039 +0.04(+0.43%)
Oct 01, 2019 8.858 8.993 8.820 8.878 987,672 +0.10(+1.10%)
Sep 30, 2019 8.646 8.815 8.641 8.781 1,140,943 +0.19(+2.25%)
Sep 27, 2019 8.694 8.887 8.477 8.588 678,061 -0.15(-1.77%)
Sep 26, 2019 8.829 8.858 8.699 8.742 379,080 -0.11(-1.20%)
Sep 25, 2019 8.607 8.868 8.607 8.849 821,516 +0.21(+2.46%)
Sep 24, 2019 8.907 9.003 8.607 8.636 1,120,087 -0.21(-2.40%)
Sep 23, 2019 8.723 8.926 8.723 8.849 1,073,897 +0.13(+1.44%)
Sep 20, 2019 8.945 9.013 8.627 8.723 2,410,264 -0.28(-3.11%)
Sep 19, 2019 8.878 9.167 8.863 9.003 1,235,544 +0.17(+1.97%)
Sep 18, 2019 8.762 8.878 8.694 8.829 1,152,096 +0.02(+0.22%)
Sep 17, 2019 8.694 8.810 8.550 8.810 787,110 +0.06(+0.66%)
Sep 16, 2019 8.685 8.849 8.624 8.752 579,643 -0.05(-0.55%)
Sep 13, 2019 8.897 8.935 8.767 8.800 533,184 -0.11(-1.19%)
Sep 12, 2019 8.916 9.042 8.742 8.907 593,696 -0.01(-0.11%)
Sep 11, 2019 8.829 8.955 8.685 8.916 1,162,706 +0.13(+1.43%)
Sep 10, 2019 8.820 8.839 8.607 8.791 494,383 -0.04(-0.44%)
Sep 09, 2019 8.752 8.834 8.588 8.829 661,978 +0.09(+0.99%)
Sep 06, 2019 8.800 8.800 8.685 8.742 460,124 -0.01(-0.11%)
Sep 05, 2019 8.685 8.945 8.685 8.752 900,190 +0.23(+2.72%)
Sep 04, 2019 8.443 8.564 8.318 8.521 669,198 +0.22(+2.67%)
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.