Quantcast
AMKR

Amkor Technology, Inc. Common Stock Historical Stock Prices

$6.72
*  
0.43
6.01%
Get AMKR Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading AMKR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMKR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.28 7.36 6.71 6.72 2,376,076
10/17/2018 7.29 7.36 6.71 6.72 2,386,977
10/16/2018 7.03 7.16 6.985 7.15 1,291,155
10/15/2018 6.81 7.11 6.77 6.97 1,125,888
10/12/2018 6.91 7 6.73 6.82 1,486,247
10/11/2018 6.65 6.855 6.61 6.73 1,473,483
10/10/2018 6.78 6.9 6.64 6.66 997,868
10/09/2018 6.89 6.96 6.82 6.85 1,005,255
10/08/2018 7.01 7.08 6.77 6.89 910,052
10/05/2018 7.29 7.35 6.97 7.06 1,112,275
10/04/2018 7.48 7.48 7.24 7.32 1,067,410
10/03/2018 7.36 7.515 7.26 7.48 1,205,178
10/02/2018 7.28 7.57 7.28 7.31 1,267,741
10/01/2018 7.41 7.47 7.18 7.3 1,197,546
09/28/2018 7.41 7.46 7.31 7.39 938,626
09/27/2018 7.57 7.585 7.39 7.41 839,787
09/26/2018 7.61 7.68 7.51 7.52 858,250
09/25/2018 7.83 7.87 7.58 7.6 1,618,107
09/24/2018 7.75 7.83 7.67 7.81 636,178
09/21/2018 7.81 7.87 7.76 7.78 978,618
09/20/2018 7.79 7.87 7.73 7.84 786,433
09/19/2018 7.75 7.82 7.7 7.72 551,673
09/18/2018 7.82 7.885 7.6 7.74 1,588,320
09/17/2018 7.7 7.89 7.69 7.8 653,168
09/14/2018 7.68 7.85 7.65 7.72 1,278,416
09/13/2018 7.39 7.75 7.38 7.66 1,267,075
09/12/2018 7.58 7.58 7.3 7.33 1,912,577
09/11/2018 7.81 7.81 7.56 7.62 943,837
09/10/2018 7.93 7.93 7.75 7.83 767,529
09/07/2018 7.83 7.9499 7.76 7.81 1,029,979
09/06/2018 8.22 8.25 7.83 7.85 1,819,582
09/05/2018 8.35 8.41 8.21 8.26 1,097,284
09/04/2018 8.71 8.72 8.34 8.37 1,563,014
08/31/2018 8.81 8.83 8.63 8.73 950,825
08/30/2018 8.61 9.23 8.61 8.82 765,444
08/29/2018 8.78 8.82 8.595 8.64 1,509,186
08/28/2018 8.83 8.87 8.71 8.78 720,730
08/27/2018 8.7 8.995 8.7 8.78 967,650
08/24/2018 8.62 8.74 8.58 8.64 1,125,917
08/23/2018 8.69 8.73 8.57 8.59 946,350
08/22/2018 8.74 8.77 8.65 8.69 910,472
08/21/2018 8.78 8.89 8.76 8.79 752,771
08/20/2018 8.78 8.83 8.66 8.73 556,170
08/17/2018 8.77 8.77 8.55 8.74 792,704
08/16/2018 8.87 8.98 8.82 8.83 623,448
08/15/2018 9.17 9.18 8.65 8.83 1,400,321
08/14/2018 9.36 9.4 9.23 9.24 786,337
08/13/2018 9.32 9.385 9.24 9.34 1,027,557
08/10/2018 9.12 9.3 9.03 9.29 790,963
08/09/2018 9.28 9.28 9.16 9.23 844,801
08/08/2018 9.17 9.28 9.06 9.28 726,927
08/07/2018 9.17 9.3 9.12 9.22 735,234
08/06/2018 9.09 9.17 9.01 9.17 843,063
08/03/2018 8.87 9.05 8.85 9.05 745,592
08/02/2018 8.61 8.92 8.505 8.9 1,244,800
08/01/2018 8.61 8.8 8.42 8.63 1,625,786
07/31/2018 9.09 9.37 8.665 8.68 1,968,625
07/30/2018 8.98 9.12 8.91 8.99 857,616
07/27/2018 8.95 9.15 8.94 8.94 1,048,755
07/26/2018 8.62 8.91 8.62 8.9 1,173,615
07/25/2018 8.78 8.8 8.525 8.63 1,021,996
07/24/2018 8.75 8.96 8.74 8.76 846,725
07/23/2018 8.73 8.73 8.53 8.68 888,308
07/20/2018 8.85 8.9032 8.72 8.74 822,776
07/19/2018 8.91 9 8.85 8.92 1,013,937
07/18/2018 8.58 8.95 8.55 8.93 1,527,291
07/17/2018 8.46 8.58 8.44 8.5 1,391,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio