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

Amkor Technology (NQ: AMKR )

32.96 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 5.607 5.616 5.356 5.510 1,483,631 -0.16(-2.89%)
Apr 28, 2016 5.520 5.915 5.085 5.674 2,336,370 +0.04(+0.68%)
Apr 27, 2016 5.597 5.742 5.500 5.635 1,226,644 +0.06(+1.04%)
Apr 26, 2016 5.529 5.607 5.462 5.578 738,780 +0.08(+1.40%)
Apr 25, 2016 5.568 5.718 5.481 5.500 913,614 -0.05(-0.87%)
Apr 22, 2016 5.269 5.587 5.269 5.549 1,098,622 +0.27(+5.12%)
Apr 21, 2016 5.336 5.452 5.230 5.278 812,329 -0.08(-1.44%)
Apr 20, 2016 5.278 5.385 5.278 5.356 701,563 +0.08(+1.46%)
Apr 19, 2016 5.317 5.356 5.221 5.278 926,597 +0.01(+0.18%)
Apr 18, 2016 5.336 5.380 5.259 5.269 467,610 -0.11(-1.97%)
Apr 15, 2016 5.375 5.462 5.346 5.375 573,269 -0.01(-0.18%)
Apr 14, 2016 5.452 5.452 5.336 5.385 467,353 -0.08(-1.41%)
Apr 13, 2016 5.269 5.481 5.230 5.462 1,160,187 +0.24(+4.62%)
Apr 12, 2016 5.259 5.298 5.143 5.221 778,351 -0.05(-0.92%)
Apr 11, 2016 5.249 5.346 5.172 5.269 1,696,882 +0.04(+0.74%)
Apr 08, 2016 5.298 5.394 5.163 5.230 662,774 -0.03(-0.55%)
Apr 07, 2016 5.240 5.278 5.182 5.259 1,337,563 -0.04(-0.73%)
Apr 06, 2016 5.346 5.367 5.134 5.298 1,140,871 -0.06(-1.08%)
Apr 05, 2016 5.423 5.452 5.307 5.356 675,606 -0.11(-1.94%)
Apr 04, 2016 5.520 5.534 5.414 5.462 696,291 -0.04(-0.70%)
Apr 01, 2016 5.616 5.616 5.389 5.500 655,703 -0.18(-3.23%)
Mar 31, 2016 5.578 5.703 5.558 5.684 914,451 +0.09(+1.55%)
Mar 30, 2016 5.423 5.635 5.423 5.597 800,874 +0.18(+3.39%)
Mar 29, 2016 5.288 5.452 5.153 5.414 958,478 +0.07(+1.26%)
Mar 28, 2016 5.442 5.539 5.278 5.346 683,135 -0.09(-1.60%)
Mar 24, 2016 5.423 5.433 5.433 5.433 820,639 -0.01(-0.18%)
Mar 23, 2016 5.529 5.578 5.385 5.442 1,486,497 -0.14(-2.59%)
Mar 22, 2016 5.500 5.655 5.452 5.587 991,656 +0.07(+1.22%)
Mar 21, 2016 5.452 5.607 5.405 5.520 1,258,475 +0.11(+1.96%)
Mar 18, 2016 5.230 5.414 5.230 5.414 2,298,373 +0.21(+4.08%)
Mar 17, 2016 5.085 5.230 5.056 5.201 957,733 +0.08(+1.51%)
Mar 16, 2016 5.114 5.124 4.902 5.124 887,642 +0.12(+2.31%)
Mar 15, 2016 5.153 5.153 4.999 5.008 996,799 -0.15(-2.99%)
Mar 14, 2016 5.172 5.221 5.056 5.163 700,308 -0.01(-0.19%)
Mar 11, 2016 5.076 5.211 5.076 5.172 675,595 +0.15(+3.08%)
Mar 10, 2016 4.941 5.047 4.941 5.018 1,018,535 +0.08(+1.56%)
Mar 09, 2016 4.960 4.999 4.709 4.941 1,144,122 +0.02(+0.39%)
Mar 08, 2016 5.028 5.047 4.830 4.921 1,442,491 -0.16(-3.23%)
Mar 07, 2016 5.037 5.114 4.979 5.085 1,171,520 +0.00(+0.00%)
Mar 04, 2016 5.298 5.385 5.028 5.085 1,190,408 -0.21(-4.01%)
Mar 03, 2016 5.172 5.327 5.134 5.298 997,035 +0.11(+2.04%)
Mar 02, 2016 4.979 5.192 4.979 5.192 1,126,085 +0.16(+3.26%)
Mar 01, 2016 4.921 5.085 4.902 5.028 844,468 +0.14(+2.96%)
Feb 29, 2016 4.970 5.095 4.883 4.883 1,355,919 -0.06(-1.17%)
Feb 26, 2016 4.921 5.037 4.921 4.941 929,331 +0.07(+1.39%)
Feb 25, 2016 4.777 4.921 4.777 4.873 768,622 +0.07(+1.41%)
Feb 24, 2016 4.728 4.825 4.513 4.806 819,057 +0.03(+0.61%)
Feb 23, 2016 4.757 4.844 4.728 4.777 1,474,134 -0.01(-0.20%)
Feb 22, 2016 4.468 4.806 4.439 4.786 1,728,325 +0.41(+9.25%)
Feb 19, 2016 4.429 4.511 4.342 4.381 1,234,526 -0.07(-1.52%)
Feb 18, 2016 4.468 4.497 4.352 4.449 1,371,863 +0.01(+0.22%)
Feb 17, 2016 4.285 4.506 4.285 4.439 1,809,927 +0.23(+5.50%)
Feb 16, 2016 4.053 4.342 3.956 4.207 1,907,235 +0.22(+5.57%)
Feb 12, 2016 4.381 3.985 3.985 3.985 3,102,968 -1.02(-20.42%)
Feb 11, 2016 5.008 5.105 4.854 5.008 1,024,447 -0.06(-1.14%)
Feb 10, 2016 5.085 5.298 5.028 5.066 689,488 +0.01(+0.19%)
Feb 09, 2016 5.047 5.240 4.999 5.056 763,921 -0.07(-1.32%)
Feb 08, 2016 5.085 5.172 4.989 5.124 1,623,410 -0.05(-0.93%)
Feb 05, 2016 5.317 5.442 5.163 5.172 1,123,126 -0.21(-3.94%)
Feb 04, 2016 5.365 5.698 5.317 5.385 1,060,292 -0.03(-0.53%)
Feb 03, 2016 5.452 5.529 5.163 5.414 1,321,822 +0.02(+0.36%)
Feb 02, 2016 5.722 5.722 5.346 5.394 1,148,958 -0.33(-5.73%)
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.