Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.63 14.63 14.63 546,091 -0.07(-0.46%)
Dec 30, 2020 14.40 14.79 14.40 14.69 546,091 +0.34(+2.37%)
Dec 29, 2020 14.79 14.88 14.16 14.35 802,937 -0.40(-2.70%)
Dec 28, 2020 14.75 15.20 14.71 14.75 836,362 +0.21(+1.47%)
Dec 24, 2020 14.71 14.78 14.52 14.54 399,341 -0.05(-0.33%)
Dec 23, 2020 14.64 14.79 14.56 14.59 854,225 +0.05(+0.33%)
Dec 22, 2020 14.82 14.83 14.46 14.54 1,036,939 -0.01(-0.07%)
Dec 21, 2020 14.64 14.70 14.40 14.55 970,801 -0.28(-1.90%)
Dec 18, 2020 15.02 15.25 14.76 14.83 2,132,295 -0.09(-0.58%)
Dec 17, 2020 15.02 15.07 14.81 14.92 848,001 -0.03(-0.19%)
Dec 16, 2020 15.02 15.18 14.82 14.95 858,168 -0.12(-0.77%)
Dec 15, 2020 14.74 15.10 14.68 15.06 1,072,029 +0.58(+3.97%)
Dec 14, 2020 14.51 14.77 14.48 14.49 667,829 +0.14(+0.98%)
Dec 11, 2020 14.41 14.56 14.12 14.35 832,078 -0.25(-1.72%)
Dec 10, 2020 14.21 14.65 14.08 14.60 874,091 +0.27(+1.89%)
Dec 09, 2020 14.86 15.00 14.23 14.33 1,343,878 -0.56(-3.77%)
Dec 08, 2020 14.96 14.96 14.76 14.89 1,257,759 -0.10(-0.65%)
Dec 07, 2020 14.93 15.08 14.83 14.98 929,981 +0.00(+0.00%)
Dec 04, 2020 14.49 15.02 14.47 14.98 1,216,743 +0.61(+4.24%)
Dec 03, 2020 14.53 14.84 14.36 14.37 1,386,496 -0.08(-0.54%)
Dec 02, 2020 14.56 14.58 14.33 14.45 1,073,522 -0.10(-0.66%)
Dec 01, 2020 14.41 14.75 14.40 14.55 1,538,269 +0.29(+2.04%)
Nov 30, 2020 14.19 14.34 13.94 14.26 1,439,631 +0.10(+0.68%)
Nov 27, 2020 13.81 14.27 13.81 14.16 910,541 +0.37(+2.70%)
Nov 25, 2020 13.85 13.85 13.56 13.79 1,033,249 -0.12(-0.87%)
Nov 24, 2020 13.68 13.93 13.28 13.91 1,188,001 +0.38(+2.79%)
Nov 23, 2020 13.23 13.57 13.23 13.53 982,724 +0.47(+3.63%)
Nov 20, 2020 13.09 13.25 13.05 13.06 763,333 -0.01(-0.07%)
Nov 19, 2020 12.89 13.11 12.87 13.07 864,557 +0.03(+0.22%)
Nov 18, 2020 13.18 13.39 13.03 13.04 1,291,441 -0.01(-0.07%)
Nov 17, 2020 13.18 13.20 12.90 13.05 1,269,459 -0.22(-1.68%)
Nov 16, 2020 13.01 13.27 12.88 13.27 1,372,471 +0.41(+3.16%)
Nov 13, 2020 12.89 13.05 12.78 12.87 766,641 +0.15(+1.22%)
Nov 12, 2020 12.80 12.84 12.59 12.71 798,323 -0.14(-1.05%)
Nov 11, 2020 12.45 12.86 12.45 12.85 944,499 +0.50(+4.08%)
Nov 10, 2020 12.38 12.54 12.06 12.34 1,231,826 -0.06(-0.47%)
Nov 09, 2020 12.72 13.03 12.40 12.40 1,727,657 +0.11(+0.90%)
Nov 06, 2020 12.48 12.56 12.28 12.29 1,017,123 -0.28(-2.19%)
Nov 05, 2020 12.14 12.58 12.10 12.57 1,295,306 +0.50(+4.17%)
Nov 04, 2020 11.82 12.10 11.63 12.06 987,981 +0.30(+2.55%)
Nov 03, 2020 11.58 11.85 11.54 11.76 1,336,256 +0.34(+2.96%)
Nov 02, 2020 11.61 11.65 11.32 11.42 1,047,211 -0.04(-0.34%)
Oct 30, 2020 11.31 11.53 11.23 11.46 1,520,154 +0.09(+0.76%)
Oct 29, 2020 11.17 11.43 11.09 11.38 1,917,486 +0.19(+1.73%)
Oct 28, 2020 10.51 11.38 10.48 11.18 2,786,069 +0.30(+2.76%)
Oct 27, 2020 12.27 12.37 10.84 10.88 5,644,886 -2.23(-17.04%)
Oct 26, 2020 12.71 12.98 12.59 13.12 2,594,878 +0.27(+2.11%)
Oct 23, 2020 12.71 12.90 12.55 12.85 1,315,468 +0.16(+1.30%)
Oct 22, 2020 12.88 12.92 12.50 12.68 1,033,244 -0.05(-0.38%)
Oct 21, 2020 12.77 13.22 12.73 12.73 1,313,391 +0.01(+0.08%)
Oct 20, 2020 12.58 12.79 12.50 12.72 1,424,229 +0.44(+3.54%)
Oct 19, 2020 12.55 12.67 12.27 12.29 1,338,366 -0.10(-0.78%)
Oct 16, 2020 12.54 12.60 12.37 12.38 856,268 -0.10(-0.77%)
Oct 15, 2020 12.10 12.51 12.00 12.48 832,049 +0.11(+0.90%)
Oct 14, 2020 12.38 12.59 12.29 12.37 989,648 +0.00(+0.04%)
Oct 13, 2020 12.45 12.48 12.33 12.36 706,826 -0.06(-0.47%)
Oct 12, 2020 12.49 12.51 12.27 12.42 721,177 +0.15(+1.18%)
Oct 09, 2020 12.09 12.31 11.99 12.28 973,291 +0.41(+3.42%)
Oct 08, 2020 11.58 11.89 11.49 11.87 1,255,407 +0.40(+3.46%)
Oct 07, 2020 11.26 11.49 11.23 11.47 1,114,753 +0.43(+3.85%)
Oct 06, 2020 11.19 11.40 11.03 11.05 977,839 -0.07(-0.61%)
Oct 05, 2020 10.91 11.16 10.91 11.11 772,949 +0.33(+3.05%)
Oct 02, 2020 10.73 10.98 10.64 10.79 713,609 -0.28(-2.49%)
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.