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 (%)
Sep 30, 2021 24.75 24.96 24.30 24.30 989,784 -0.21(-0.87%)
Sep 29, 2021 25.31 25.39 24.16 24.52 1,212,995 -0.59(-2.37%)
Sep 28, 2021 25.61 25.80 24.88 25.11 1,001,269 -1.23(-4.66%)
Sep 27, 2021 26.03 26.50 25.93 26.34 700,885 +0.00(+0.00%)
Sep 24, 2021 25.86 26.59 25.82 26.34 564,970 +0.07(+0.26%)
Sep 23, 2021 26.01 26.33 25.77 26.27 1,004,213 +0.35(+1.35%)
Sep 22, 2021 25.15 26.02 25.12 25.92 1,182,136 +1.00(+4.03%)
Sep 21, 2021 25.45 25.53 24.69 24.92 2,109,543 -0.31(-1.24%)
Sep 20, 2021 25.35 25.70 24.75 25.23 2,487,469 -1.32(-4.99%)
Sep 17, 2021 28.39 28.39 26.37 26.55 4,373,363 -1.77(-6.26%)
Sep 16, 2021 27.96 28.74 27.70 28.33 1,527,368 +0.21(+0.76%)
Sep 15, 2021 28.38 28.38 27.49 28.11 1,460,758 +0.06(+0.21%)
Sep 14, 2021 28.29 28.62 27.92 28.05 1,413,049 -0.17(-0.59%)
Sep 13, 2021 27.47 28.24 27.27 28.22 1,195,676 +1.17(+4.32%)
Sep 10, 2021 27.46 28.40 27.02 27.05 906,391 -0.18(-0.64%)
Sep 09, 2021 26.52 27.43 26.52 27.23 913,156 +0.59(+2.23%)
Sep 08, 2021 27.37 27.37 26.39 26.63 875,599 -0.90(-3.26%)
Sep 07, 2021 27.68 27.73 27.05 27.53 1,084,136 -0.16(-0.56%)
Sep 03, 2021 27.57 28.04 27.42 27.68 762,342 +0.22(+0.82%)
Sep 02, 2021 27.12 27.64 26.92 27.46 757,796 +0.42(+1.55%)
Sep 01, 2021 26.89 27.38 26.53 27.04 872,034 +0.32(+1.20%)
Aug 31, 2021 27.13 27.22 26.47 26.72 1,380,285 -0.45(-1.65%)
Aug 30, 2021 26.96 27.29 26.64 27.17 829,539 +0.30(+1.12%)
Aug 27, 2021 25.47 26.92 25.43 26.87 1,358,621 +1.47(+5.78%)
Aug 26, 2021 25.40 25.75 25.26 25.40 735,810 +0.05(+0.19%)
Aug 25, 2021 25.12 25.54 25.12 25.35 618,380 +0.30(+1.20%)
Aug 24, 2021 24.66 25.12 24.56 25.05 1,052,898 +0.52(+2.10%)
Aug 23, 2021 24.47 24.82 23.97 24.53 1,172,547 +0.34(+1.41%)
Aug 20, 2021 23.78 24.20 23.54 24.19 899,344 +0.46(+1.93%)
Aug 19, 2021 23.40 23.85 23.17 23.73 1,111,102 -0.14(-0.57%)
Aug 18, 2021 24.21 24.69 23.86 23.87 1,578,522 -0.11(-0.45%)
Aug 17, 2021 24.90 25.29 23.55 23.98 1,599,761 -1.31(-5.19%)
Aug 16, 2021 25.39 25.48 25.01 25.29 679,285 -0.27(-1.07%)
Aug 13, 2021 25.31 25.65 25.12 25.56 681,129 +0.13(+0.50%)
Aug 12, 2021 25.83 25.83 25.11 25.44 1,101,399 -0.58(-2.24%)
Aug 11, 2021 25.91 26.16 25.49 26.02 1,081,112 -0.04(-0.15%)
Aug 10, 2021 26.73 26.77 25.96 26.06 1,173,350 -0.64(-2.40%)
Aug 09, 2021 26.90 26.90 26.44 26.70 885,936 +0.00(+0.00%)
Aug 06, 2021 26.38 26.95 26.22 26.70 1,032,053 +0.30(+1.14%)
Aug 05, 2021 26.00 26.61 25.94 26.40 1,272,570 +0.49(+1.88%)
Aug 04, 2021 25.24 26.38 25.17 25.91 1,358,355 +0.66(+2.62%)
Aug 03, 2021 24.68 25.26 24.34 25.25 1,400,758 +0.68(+2.77%)
Aug 02, 2021 24.10 25.12 24.10 24.57 1,577,381 +0.61(+2.56%)
Jul 30, 2021 23.66 24.17 23.66 23.96 2,191,437 +0.14(+0.57%)
Jul 29, 2021 23.98 24.13 23.72 23.82 1,524,982 +0.00(+0.00%)
Jul 28, 2021 22.74 24.09 22.28 23.82 2,246,342 +0.97(+4.26%)
Jul 27, 2021 22.40 22.91 21.79 22.85 2,587,988 +0.54(+2.44%)
Jul 26, 2021 22.29 22.59 22.01 22.30 1,104,182 -0.04(-0.17%)
Jul 23, 2021 22.40 22.46 21.99 22.34 819,589 +0.09(+0.39%)
Jul 22, 2021 22.24 22.48 21.98 22.26 656,623 -0.22(-1.00%)
Jul 21, 2021 21.80 22.52 21.80 22.48 874,039 +0.78(+3.59%)
Jul 20, 2021 20.94 21.93 20.77 21.70 1,462,274 +0.93(+4.50%)
Jul 19, 2021 20.81 20.95 20.07 20.77 1,963,201 -0.54(-2.51%)
Jul 16, 2021 22.11 22.24 21.25 21.30 1,515,042 -0.68(-3.10%)
Jul 15, 2021 22.04 23.34 21.55 21.98 3,800,572 -0.16(-0.70%)
Jul 14, 2021 22.46 22.94 22.10 22.14 634,068 -0.12(-0.52%)
Jul 13, 2021 22.32 22.46 22.08 22.26 569,102 -0.21(-0.95%)
Jul 12, 2021 22.32 22.49 22.14 22.47 584,201 +0.31(+1.40%)
Jul 09, 2021 21.69 22.24 21.49 22.16 491,691 +0.64(+2.98%)
Jul 08, 2021 21.12 21.75 20.88 21.52 847,330 -0.35(-1.60%)
Jul 07, 2021 22.28 22.33 21.54 21.87 738,133 -0.26(-1.19%)
Jul 06, 2021 22.52 22.60 21.78 22.13 636,234 -0.35(-1.56%)
Jul 02, 2021 22.77 22.84 22.44 22.48 433,721 -0.14(-0.60%)
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.