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 (%)
Dec 30, 2016 10.17 10.17 10.17 0 -0.26(-2.50%)
Dec 29, 2016 10.60 10.60 10.32 10.43 836,683 -0.11(-1.01%)
Dec 28, 2016 11.11 11.11 10.52 10.54 1,131,756 -0.29(-2.67%)
Dec 27, 2016 10.61 10.89 10.61 10.83 1,200,073 +0.20(+1.91%)
Dec 23, 2016 10.63 10.63 10.63 0 +0.06(+0.55%)
Dec 22, 2016 10.70 10.72 10.42 10.57 817,668 -0.10(-0.90%)
Dec 21, 2016 10.58 10.78 10.54 10.67 751,755 +0.08(+0.73%)
Dec 20, 2016 10.48 10.83 10.45 10.59 2,037,350 +0.13(+1.20%)
Dec 19, 2016 10.42 10.58 10.37 10.46 881,380 +0.12(+1.12%)
Dec 16, 2016 10.64 10.75 10.33 10.35 1,641,651 -0.27(-2.54%)
Dec 15, 2016 10.49 10.79 10.47 10.62 1,349,458 +0.15(+1.47%)
Dec 14, 2016 10.42 10.73 10.42 10.46 1,395,074 +0.06(+0.56%)
Dec 13, 2016 10.35 10.59 10.25 10.41 1,571,788 +0.09(+0.84%)
Dec 12, 2016 10.42 10.69 10.19 10.32 2,375,294 -0.15(-1.47%)
Dec 09, 2016 10.96 11.11 10.44 10.47 2,102,882 -0.49(-4.49%)
Dec 08, 2016 11.05 11.36 10.94 10.96 2,248,799 -0.07(-0.61%)
Dec 07, 2016 10.79 11.09 10.76 11.03 1,127,630 +0.17(+1.60%)
Dec 06, 2016 10.98 11.04 10.69 10.86 1,107,438 +0.02(+0.18%)
Dec 05, 2016 10.80 10.87 10.55 10.84 1,836,377 +0.36(+3.40%)
Dec 02, 2016 10.34 10.61 10.28 10.48 1,261,722 +0.16(+1.59%)
Dec 01, 2016 11.34 11.44 10.18 10.32 2,725,609 -1.08(-9.48%)
Nov 30, 2016 11.66 11.70 11.36 11.40 1,700,364 -0.20(-1.75%)
Nov 29, 2016 11.62 11.76 11.50 11.60 762,423 -0.06(-0.50%)
Nov 28, 2016 11.51 11.74 11.48 11.66 1,203,910 +0.10(+0.83%)
Nov 25, 2016 11.76 11.79 11.55 11.56 660,739 -0.23(-1.96%)
Nov 23, 2016 11.79 11.79 11.79 0 +0.13(+1.07%)
Nov 22, 2016 11.96 12.04 11.62 11.67 2,124,783 -0.21(-1.79%)
Nov 21, 2016 11.96 12.00 11.68 11.88 1,870,161 +0.21(+1.82%)
Nov 18, 2016 11.40 11.75 11.35 11.67 1,656,252 +0.29(+2.54%)
Nov 17, 2016 11.09 11.46 10.96 11.38 1,869,112 +0.40(+3.60%)
Nov 16, 2016 10.87 10.99 10.80 10.98 1,765,795 +0.09(+0.80%)
Nov 15, 2016 11.05 11.08 10.85 10.90 3,083,492 -0.07(-0.62%)
Nov 14, 2016 11.18 11.30 10.92 10.96 2,218,495 -0.13(-1.13%)
Nov 11, 2016 10.83 11.10 10.83 11.09 2,310,477 +0.33(+3.05%)
Nov 10, 2016 10.96 11.06 10.69 10.76 2,207,119 -0.03(-0.27%)
Nov 09, 2016 10.29 10.84 10.18 10.79 2,785,773 -0.05(-0.44%)
Nov 08, 2016 10.70 11.03 10.47 10.84 1,636,772 +0.31(+2.93%)
Nov 07, 2016 10.29 10.66 10.17 10.53 2,235,317 +0.47(+4.70%)
Nov 04, 2016 9.885 10.14 9.663 10.06 2,541,378 +0.21(+2.15%)
Nov 03, 2016 10.18 10.22 9.837 9.846 1,691,150 -0.37(-3.59%)
Nov 02, 2016 9.962 10.33 9.817 10.21 2,574,370 +0.35(+3.52%)
Nov 01, 2016 9.528 10.42 9.451 9.866 4,240,845 +0.93(+10.36%)
Oct 31, 2016 8.882 8.978 8.694 8.940 1,860,120 +0.08(+0.87%)
Oct 28, 2016 9.017 9.104 8.834 8.863 926,852 -0.13(-1.39%)
Oct 27, 2016 9.191 9.258 8.969 8.988 721,926 -0.15(-1.69%)
Oct 26, 2016 9.248 9.354 9.104 9.142 985,158 -0.17(-1.86%)
Oct 25, 2016 9.432 9.528 9.268 9.316 752,150 -0.11(-1.13%)
Oct 24, 2016 9.354 9.543 9.354 9.422 612,015 +0.14(+1.56%)
Oct 21, 2016 9.335 9.354 9.191 9.277 738,463 -0.09(-0.93%)
Oct 20, 2016 9.104 9.374 9.082 9.364 1,247,024 +0.21(+2.32%)
Oct 19, 2016 9.036 9.210 8.949 9.152 909,150 +0.10(+1.06%)
Oct 18, 2016 9.113 9.162 9.036 9.056 676,792 +0.06(+0.64%)
Oct 17, 2016 9.056 9.123 8.941 8.998 893,837 +0.01(+0.11%)
Oct 14, 2016 9.036 9.249 8.978 8.988 604,924 -0.03(-0.32%)
Oct 13, 2016 9.036 9.094 8.858 9.017 699,715 -0.12(-1.27%)
Oct 12, 2016 9.065 9.171 8.978 9.133 516,128 +0.04(+0.42%)
Oct 11, 2016 9.499 9.499 9.007 9.094 984,199 -0.36(-3.78%)
Oct 10, 2016 9.518 9.769 9.422 9.451 850,455 -0.12(-1.21%)
Oct 07, 2016 9.634 9.634 9.423 9.567 1,063,406 -0.04(-0.40%)
Oct 06, 2016 9.567 9.634 9.461 9.605 711,294 +0.06(+0.61%)
Oct 05, 2016 9.354 9.596 9.335 9.547 824,072 +0.12(+1.23%)
Oct 04, 2016 9.451 9.586 9.354 9.432 930,102 +0.05(+0.51%)
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.