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, 2020 10.89 11.09 10.79 10.83 733,045 -0.06(-0.53%)
Sep 29, 2020 10.90 11.06 10.80 10.89 740,356 -0.02(-0.18%)
Sep 28, 2020 10.77 10.94 10.67 10.90 926,141 +0.36(+3.39%)
Sep 25, 2020 10.49 10.62 10.35 10.55 740,536 -0.01(-0.09%)
Sep 24, 2020 10.46 10.74 10.44 10.56 749,424 +0.01(+0.09%)
Sep 23, 2020 10.91 11.05 10.49 10.55 857,277 -0.39(-3.54%)
Sep 22, 2020 10.98 10.99 10.73 10.93 927,553 +0.14(+1.34%)
Sep 21, 2020 10.61 10.80 10.59 10.79 979,485 -0.09(-0.80%)
Sep 18, 2020 11.23 11.26 10.79 10.88 2,215,608 -0.22(-2.00%)
Sep 17, 2020 10.82 11.18 10.64 11.10 1,714,940 -0.01(-0.09%)
Sep 16, 2020 11.09 11.25 11.06 11.11 1,381,746 +0.08(+0.70%)
Sep 15, 2020 11.27 11.38 11.01 11.03 1,082,196 -0.13(-1.13%)
Sep 14, 2020 11.16 11.48 10.95 11.16 1,324,479 +0.64(+6.07%)
Sep 11, 2020 10.66 10.88 10.48 10.52 919,386 -0.09(-0.82%)
Sep 10, 2020 10.88 11.02 10.60 10.61 972,107 -0.17(-1.61%)
Sep 09, 2020 10.60 10.89 10.51 10.78 1,134,735 +0.41(+3.91%)
Sep 08, 2020 10.78 10.90 10.35 10.37 1,428,781 -0.74(-6.70%)
Sep 04, 2020 11.51 11.59 10.76 11.12 1,462,970 -0.37(-3.20%)
Sep 03, 2020 12.17 12.26 11.43 11.48 1,358,307 -0.86(-6.97%)
Sep 02, 2020 12.16 12.39 12.09 12.35 699,126 +0.26(+2.16%)
Sep 01, 2020 11.82 12.08 11.75 12.08 1,162,305 +0.29(+2.50%)
Aug 31, 2020 12.18 12.25 11.73 11.79 918,356 -0.46(-3.75%)
Aug 28, 2020 12.15 12.27 12.04 12.25 722,433 +0.13(+1.04%)
Aug 27, 2020 12.60 12.64 11.96 12.12 1,072,988 -0.48(-3.83%)
Aug 26, 2020 12.42 12.67 12.40 12.61 682,700 +0.18(+1.48%)
Aug 25, 2020 12.37 12.56 12.30 12.42 659,017 +0.07(+0.55%)
Aug 24, 2020 12.29 12.47 12.22 12.35 705,038 +0.18(+1.51%)
Aug 21, 2020 12.36 12.45 12.11 12.17 811,186 -0.30(-2.40%)
Aug 20, 2020 12.90 12.90 12.36 12.47 1,232,281 -0.55(-4.23%)
Aug 19, 2020 13.12 13.39 12.98 13.02 1,072,770 -0.10(-0.74%)
Aug 18, 2020 13.40 13.47 12.95 13.12 1,064,694 -0.21(-1.59%)
Aug 17, 2020 13.13 13.49 13.06 13.33 983,209 +0.32(+2.45%)
Aug 14, 2020 12.91 13.14 12.88 13.01 884,836 +0.05(+0.37%)
Aug 13, 2020 13.05 13.14 12.80 12.96 1,258,707 -0.13(-0.96%)
Aug 12, 2020 12.44 13.12 12.36 13.09 1,679,290 +0.73(+5.86%)
Aug 11, 2020 12.46 12.62 12.25 12.36 1,212,017 -0.05(-0.43%)
Aug 10, 2020 12.62 12.64 12.20 12.42 1,513,190 -0.17(-1.34%)
Aug 07, 2020 12.78 12.95 12.37 12.59 1,247,398 -0.38(-2.91%)
Aug 06, 2020 13.29 13.30 12.93 12.96 779,308 -0.30(-2.26%)
Aug 05, 2020 13.22 13.31 13.07 13.26 989,011 +0.15(+1.18%)
Aug 04, 2020 13.36 13.39 12.99 13.11 1,035,835 -0.19(-1.45%)
Aug 03, 2020 13.29 13.52 13.22 13.30 1,294,746 +0.16(+1.21%)
Jul 31, 2020 13.70 13.76 12.95 13.14 1,522,759 -0.56(-4.06%)
Jul 30, 2020 13.44 13.72 13.29 13.70 1,593,103 +0.01(+0.07%)
Jul 29, 2020 13.92 14.00 13.32 13.69 2,205,532 -0.16(-1.19%)
Jul 28, 2020 14.89 15.27 13.26 13.85 7,655,948 +0.67(+5.06%)
Jul 27, 2020 11.75 13.23 11.75 13.19 3,634,914 +1.51(+12.96%)
Jul 24, 2020 12.06 12.22 11.67 11.67 1,371,321 -0.55(-4.47%)
Jul 23, 2020 11.76 12.55 11.75 12.22 1,681,565 +0.40(+3.35%)
Jul 22, 2020 11.97 12.04 11.79 11.82 790,751 -0.06(-0.49%)
Jul 21, 2020 12.09 12.13 11.77 11.88 950,194 -0.02(-0.16%)
Jul 20, 2020 11.90 11.98 11.75 11.90 800,133 +0.14(+1.23%)
Jul 17, 2020 11.82 11.87 11.70 11.76 500,138 -0.05(-0.41%)
Jul 16, 2020 11.66 11.83 11.55 11.80 722,668 +0.03(+0.29%)
Jul 15, 2020 11.95 12.06 11.60 11.77 892,299 -0.06(-0.53%)
Jul 14, 2020 11.56 11.85 11.38 11.83 1,160,329 +0.27(+2.34%)
Jul 13, 2020 11.95 12.10 11.55 11.56 1,102,476 -0.22(-1.89%)
Jul 10, 2020 12.06 12.07 11.77 11.78 810,565 -0.26(-2.13%)
Jul 09, 2020 11.96 12.14 11.83 12.04 1,130,367 +0.12(+1.01%)
Jul 08, 2020 11.75 11.96 11.67 11.92 1,038,056 +0.18(+1.52%)
Jul 07, 2020 12.06 12.08 11.74 11.74 937,306 -0.35(-2.92%)
Jul 06, 2020 12.09 12.22 12.04 12.09 1,013,462 +0.23(+1.96%)
Jul 02, 2020 11.88 12.07 11.77 11.86 939,143 +0.27(+2.34%)
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.