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 (%)
Mar 31, 2017 10.86 11.23 10.72 11.18 2,692,304 +0.30(+2.75%)
Mar 30, 2017 10.67 10.90 10.66 10.88 754,144 +0.18(+1.71%)
Mar 29, 2017 10.71 10.76 10.64 10.70 645,978 -0.06(-0.54%)
Mar 28, 2017 10.69 10.80 10.57 10.76 770,966 -0.01(-0.09%)
Mar 27, 2017 10.47 10.81 10.34 10.77 776,953 +0.20(+1.92%)
Mar 24, 2017 10.58 10.73 10.49 10.57 661,307 +0.09(+0.83%)
Mar 23, 2017 10.40 10.56 10.33 10.48 729,553 +0.08(+0.74%)
Mar 22, 2017 10.20 10.44 10.19 10.40 1,063,438 +0.18(+1.79%)
Mar 21, 2017 10.85 10.85 10.20 10.22 1,469,742 -0.62(-5.70%)
Mar 20, 2017 10.74 10.90 10.63 10.84 1,316,748 +0.14(+1.26%)
Mar 17, 2017 10.59 10.76 10.55 10.70 1,732,636 +0.14(+1.28%)
Mar 16, 2017 10.59 10.70 10.38 10.57 823,708 +0.06(+0.55%)
Mar 15, 2017 10.59 10.61 10.40 10.51 1,546,764 -0.01(-0.09%)
Mar 14, 2017 10.67 10.68 10.50 10.52 1,199,142 -0.15(-1.45%)
Mar 13, 2017 10.54 10.67 10.38 10.67 1,344,359 +0.16(+1.56%)
Mar 10, 2017 10.29 10.53 10.26 10.51 1,675,786 +0.33(+3.22%)
Mar 09, 2017 10.33 10.36 10.14 10.18 1,149,907 -0.18(-1.77%)
Mar 08, 2017 10.25 10.55 10.18 10.36 1,604,970 +0.10(+0.94%)
Mar 07, 2017 10.12 10.30 10.12 10.27 1,458,375 +0.14(+1.43%)
Mar 06, 2017 9.872 10.14 9.766 10.12 1,834,026 +0.23(+2.34%)
Mar 03, 2017 9.881 9.997 9.843 9.891 1,552,782 +0.00(+0.00%)
Mar 02, 2017 9.785 9.959 9.746 9.891 1,733,906 +0.10(+0.99%)
Mar 01, 2017 9.592 9.862 9.486 9.795 1,817,649 +0.32(+3.36%)
Feb 28, 2017 9.515 9.582 9.389 9.476 2,072,472 -0.04(-0.41%)
Feb 27, 2017 9.785 9.804 9.428 9.515 2,489,868 -0.26(-2.67%)
Feb 24, 2017 9.698 9.814 9.602 9.775 1,409,555 -0.02(-0.20%)
Feb 23, 2017 9.775 9.872 9.524 9.795 1,790,814 +0.05(+0.50%)
Feb 22, 2017 9.988 10.04 9.737 9.746 1,646,315 -0.23(-2.32%)
Feb 21, 2017 9.698 9.988 9.669 9.978 2,115,095 +0.28(+2.89%)
Feb 17, 2017 9.698 9.698 9.698 0 +0.04(+0.40%)
Feb 16, 2017 9.216 9.669 9.158 9.659 2,689,872 +0.40(+4.27%)
Feb 15, 2017 9.216 9.293 8.960 9.264 4,121,957 -0.01(-0.10%)
Feb 14, 2017 9.023 9.563 8.733 9.273 9,229,183 -0.80(-7.95%)
Feb 13, 2017 9.727 10.08 9.669 10.07 5,752,891 +0.45(+4.71%)
Feb 10, 2017 9.611 9.698 9.365 9.621 2,049,757 +0.04(+0.40%)
Feb 09, 2017 9.370 9.659 9.351 9.582 1,752,950 +0.26(+2.79%)
Feb 08, 2017 9.264 9.322 9.109 9.322 1,917,626 +0.06(+0.63%)
Feb 07, 2017 9.630 9.659 9.206 9.264 1,994,492 -0.37(-3.81%)
Feb 06, 2017 9.640 9.640 9.457 9.630 1,088,948 -0.09(-0.89%)
Feb 03, 2017 9.640 9.852 9.602 9.717 1,456,367 +0.14(+1.51%)
Feb 02, 2017 9.322 9.833 9.302 9.573 2,043,136 +0.28(+3.01%)
Feb 01, 2017 9.177 9.351 9.119 9.293 1,343,738 +0.21(+2.34%)
Jan 31, 2017 9.119 9.167 9.003 9.080 1,265,024 -0.12(-1.26%)
Jan 30, 2017 9.293 9.295 9.052 9.196 1,584,604 -0.16(-1.75%)
Jan 27, 2017 9.447 9.478 9.331 9.360 915,986 -0.03(-0.31%)
Jan 26, 2017 9.553 9.553 9.380 9.389 1,310,977 -0.13(-1.32%)
Jan 25, 2017 9.563 9.621 9.428 9.515 2,255,198 +0.09(+0.92%)
Jan 24, 2017 9.225 9.592 9.177 9.428 2,018,703 +0.21(+2.30%)
Jan 23, 2017 9.312 9.447 9.148 9.216 1,357,960 -0.14(-1.44%)
Jan 20, 2017 9.351 9.476 9.283 9.351 2,140,472 +0.01(+0.10%)
Jan 19, 2017 9.495 9.544 9.148 9.341 2,235,645 -0.17(-1.83%)
Jan 18, 2017 9.553 9.621 9.428 9.515 2,259,207 +0.07(+0.72%)
Jan 17, 2017 10.02 10.02 9.447 9.447 1,941,458 -0.65(-6.41%)
Jan 13, 2017 10.09 10.09 10.09 0 -0.03(-0.29%)
Jan 12, 2017 10.32 10.32 9.872 10.12 861,120 -0.25(-2.42%)
Jan 11, 2017 10.31 10.38 10.17 10.37 843,693 +0.06(+0.56%)
Jan 10, 2017 10.07 10.42 10.07 10.32 1,227,673 +0.29(+2.89%)
Jan 09, 2017 9.910 10.27 9.881 10.03 1,289,466 +0.12(+1.17%)
Jan 06, 2017 9.988 10.07 9.843 9.910 1,282,290 -0.08(-0.77%)
Jan 05, 2017 10.19 10.27 9.988 9.988 1,344,340 -0.25(-2.45%)
Jan 04, 2017 10.33 10.43 10.17 10.24 1,111,216 -0.04(-0.38%)
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.