Amkor Technology (NQ: AMKR )

32.12 -0.61 (-1.86%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.072 8.121 7.492 7.531 1,924,109 -0.55(-6.82%)
Mar 30, 2020 7.521 8.082 7.512 8.082 1,217,958 +0.61(+8.15%)
Mar 27, 2020 7.850 7.850 7.376 7.473 2,210,747 -0.80(-9.70%)
Mar 26, 2020 8.063 8.411 7.927 8.275 1,833,495 +0.30(+3.76%)
Mar 25, 2020 7.889 8.343 7.502 7.976 1,674,087 +0.20(+2.61%)
Mar 24, 2020 7.221 7.821 7.134 7.773 2,233,571 +1.04(+15.52%)
Mar 23, 2020 6.970 6.970 6.274 6.728 1,912,222 +0.01(+0.14%)
Mar 20, 2020 6.516 7.241 6.284 6.719 3,287,053 +0.45(+7.25%)
Mar 19, 2020 5.617 6.380 5.220 6.264 2,713,817 +0.68(+12.11%)
Mar 18, 2020 7.057 7.260 5.317 5.588 2,102,159 -2.13(-27.57%)
Mar 17, 2020 7.202 7.763 6.680 7.715 2,629,430 +0.68(+9.62%)
Mar 16, 2020 6.777 7.676 6.767 7.038 1,750,899 -0.73(-9.34%)
Mar 13, 2020 7.657 7.879 7.125 7.763 2,249,848 +0.64(+8.96%)
Mar 12, 2020 7.657 7.831 7.105 7.125 1,824,781 -1.24(-14.80%)
Mar 11, 2020 8.788 8.962 8.275 8.362 2,216,505 -0.76(-8.37%)
Mar 10, 2020 8.826 9.155 8.415 9.126 1,521,609 +0.80(+9.64%)
Mar 09, 2020 8.836 8.884 8.299 8.324 1,255,457 -1.21(-12.68%)
Mar 06, 2020 9.619 9.817 9.281 9.532 1,044,550 -0.44(-4.46%)
Mar 05, 2020 10.18 10.37 9.812 9.977 1,123,203 -0.53(-5.06%)
Mar 04, 2020 10.22 10.60 9.986 10.51 952,019 +0.53(+5.33%)
Mar 03, 2020 10.22 10.50 9.851 9.977 1,496,256 -0.21(-2.04%)
Mar 02, 2020 10.20 10.27 9.609 10.18 1,645,144 +0.10(+0.96%)
Feb 28, 2020 9.126 10.12 8.952 10.09 2,977,247 +0.43(+4.45%)
Feb 27, 2020 9.754 10.03 9.492 9.658 1,781,879 -0.43(-4.22%)
Feb 26, 2020 10.23 10.46 9.948 10.08 1,170,870 -0.04(-0.43%)
Feb 25, 2020 10.84 10.94 10.04 10.13 2,062,298 -0.61(-5.72%)
Feb 24, 2020 11.41 11.43 10.72 10.74 1,848,920 -1.17(-9.82%)
Feb 21, 2020 12.52 12.64 11.79 11.91 1,749,916 -0.65(-5.16%)
Feb 20, 2020 11.90 12.63 11.64 12.56 3,838,217 +0.59(+4.93%)
Feb 19, 2020 11.77 12.05 11.75 11.97 1,424,016 +0.31(+2.65%)
Feb 18, 2020 12.04 12.08 11.64 11.66 2,174,896 -0.55(-4.51%)
Feb 14, 2020 12.37 12.45 12.12 12.21 1,674,404 -0.08(-0.63%)
Feb 13, 2020 12.31 12.59 12.15 12.29 1,574,488 -0.27(-2.15%)
Feb 12, 2020 12.93 13.15 12.36 12.56 2,623,664 -0.24(-1.89%)
Feb 11, 2020 13.46 14.33 12.64 12.80 8,268,133 +1.63(+14.63%)
Feb 10, 2020 10.71 11.22 10.59 11.17 2,918,017 +0.45(+4.24%)
Feb 07, 2020 10.94 11.03 10.69 10.71 1,453,556 -0.35(-3.15%)
Feb 06, 2020 11.48 11.48 11.05 11.06 946,302 -0.38(-3.30%)
Feb 05, 2020 11.33 11.45 11.14 11.44 1,170,191 +0.36(+3.23%)
Feb 04, 2020 10.99 11.17 10.84 11.08 976,120 +0.28(+2.60%)
Feb 03, 2020 10.84 10.99 10.76 10.80 1,020,990 -0.08(-0.71%)
Jan 31, 2020 11.45 11.47 10.83 10.88 1,226,089 -0.70(-6.02%)
Jan 30, 2020 11.40 11.73 11.31 11.57 808,695 +0.05(+0.42%)
Jan 29, 2020 11.67 11.74 11.42 11.52 1,136,199 -0.09(-0.79%)
Jan 28, 2020 11.54 11.77 11.54 11.62 907,797 +0.16(+1.39%)
Jan 27, 2020 12.05 12.05 11.41 11.46 1,260,841 -0.91(-7.35%)
Jan 24, 2020 12.99 13.00 12.24 12.36 1,660,439 -0.58(-4.48%)
Jan 23, 2020 12.76 13.03 12.67 12.94 667,563 +0.18(+1.44%)
Jan 22, 2020 12.68 12.96 12.67 12.76 1,051,048 +0.10(+0.76%)
Jan 21, 2020 12.66 12.76 12.60 12.66 854,993 -0.10(-0.76%)
Jan 17, 2020 12.91 12.97 12.60 12.76 636,163 -0.03(-0.23%)
Jan 16, 2020 12.56 12.84 12.56 12.79 715,158 +0.24(+1.93%)
Jan 15, 2020 12.48 12.62 12.40 12.55 876,950 +0.06(+0.46%)
Jan 14, 2020 12.36 12.61 12.32 12.49 1,068,206 +0.14(+1.10%)
Jan 13, 2020 12.33 12.42 12.27 12.35 766,327 +0.07(+0.55%)
Jan 10, 2020 12.50 12.51 12.25 12.29 591,477 -0.21(-1.70%)
Jan 09, 2020 12.76 13.05 12.47 12.50 907,834 -0.12(-0.92%)
Jan 08, 2020 12.60 12.64 12.33 12.62 1,065,810 +0.02(+0.15%)
Jan 07, 2020 12.48 12.77 12.32 12.60 690,609 +0.17(+1.40%)
Jan 06, 2020 12.25 12.55 12.15 12.42 757,333 -0.04(-0.35%)
Jan 03, 2020 12.58 12.63 12.30 12.47 763,707 -0.35(-2.75%)
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.