Amkor Technology (NQ: AMKR )

32.20 -0.53 (-1.62%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.73 15.88 15.03 15.04 1,169,884 -0.67(-4.29%)
Jan 28, 2021 15.95 16.00 15.44 15.72 1,095,144 +0.05(+0.34%)
Jan 27, 2021 16.05 16.31 15.53 15.66 1,242,110 -1.02(-6.10%)
Jan 26, 2021 17.54 17.61 16.63 16.68 833,539 -0.61(-3.53%)
Jan 25, 2021 17.93 17.99 17.11 17.29 1,436,876 -0.61(-3.41%)
Jan 22, 2021 17.64 17.93 17.63 17.90 617,286 +0.01(+0.05%)
Jan 21, 2021 18.12 18.29 17.71 17.89 533,224 -0.08(-0.43%)
Jan 20, 2021 18.42 18.46 17.75 17.97 700,173 -0.24(-1.33%)
Jan 19, 2021 17.92 18.35 17.78 18.21 1,277,069 +0.73(+4.16%)
Jan 15, 2021 18.12 18.12 17.16 17.49 1,162,146 -0.68(-3.74%)
Jan 14, 2021 17.22 18.45 17.18 18.16 1,604,903 +1.30(+7.70%)
Jan 13, 2021 17.07 17.18 16.60 16.86 781,235 -0.24(-1.42%)
Jan 12, 2021 16.70 17.16 16.54 17.11 1,020,978 +0.54(+3.28%)
Jan 11, 2021 16.07 16.61 15.91 16.56 658,577 +0.41(+2.52%)
Jan 08, 2021 16.53 16.73 16.07 16.16 1,097,559 -0.12(-0.71%)
Jan 07, 2021 15.88 16.40 15.75 16.27 1,428,314 +0.74(+4.74%)
Jan 06, 2021 14.99 15.60 14.98 15.54 1,947,072 +0.54(+3.62%)
Jan 05, 2021 14.46 15.01 14.40 14.99 864,756 +0.54(+3.76%)
Jan 04, 2021 14.71 15.03 14.36 14.45 948,324 -0.16(-1.13%)
Dec 31, 2020 14.62 14.62 14.62 546,432 -0.07(-0.46%)
Dec 30, 2020 14.39 14.78 14.39 14.68 546,432 +0.34(+2.36%)
Dec 29, 2020 14.78 14.87 14.15 14.34 803,439 -0.40(-2.70%)
Dec 28, 2020 14.74 15.19 14.70 14.74 836,885 +0.21(+1.47%)
Dec 24, 2020 14.70 14.77 14.51 14.53 399,590 -0.05(-0.33%)
Dec 23, 2020 14.64 14.78 14.55 14.58 854,759 +0.05(+0.33%)
Dec 22, 2020 14.81 14.82 14.45 14.53 1,037,587 -0.01(-0.07%)
Dec 21, 2020 14.64 14.69 14.39 14.54 971,408 -0.28(-1.90%)
Dec 18, 2020 15.01 15.24 14.75 14.82 2,133,627 -0.09(-0.58%)
Dec 17, 2020 15.01 15.06 14.80 14.91 848,531 -0.03(-0.19%)
Dec 16, 2020 15.01 15.17 14.81 14.94 858,704 -0.12(-0.77%)
Dec 15, 2020 14.73 15.09 14.68 15.05 1,072,699 +0.58(+3.97%)
Dec 14, 2020 14.50 14.76 14.47 14.48 668,247 +0.14(+0.98%)
Dec 11, 2020 14.40 14.55 14.11 14.34 832,598 -0.25(-1.72%)
Dec 10, 2020 14.20 14.64 14.08 14.59 874,637 +0.27(+1.89%)
Dec 09, 2020 14.85 14.99 14.23 14.32 1,344,718 -0.56(-3.77%)
Dec 08, 2020 14.96 14.96 14.75 14.88 1,258,545 -0.10(-0.65%)
Dec 07, 2020 14.92 15.07 14.82 14.97 930,562 +0.00(+0.00%)
Dec 04, 2020 14.48 15.01 14.46 14.97 1,217,503 +0.61(+4.24%)
Dec 03, 2020 14.52 14.83 14.36 14.37 1,387,362 -0.08(-0.54%)
Dec 02, 2020 14.55 14.57 14.32 14.44 1,074,193 -0.10(-0.66%)
Dec 01, 2020 14.40 14.74 14.39 14.54 1,539,231 +0.29(+2.04%)
Nov 30, 2020 14.18 14.33 13.93 14.25 1,440,531 +0.10(+0.68%)
Nov 27, 2020 13.80 14.26 13.80 14.15 911,110 +0.37(+2.70%)
Nov 25, 2020 13.84 13.84 13.55 13.78 1,033,895 -0.12(-0.87%)
Nov 24, 2020 13.67 13.92 13.27 13.90 1,188,744 +0.38(+2.79%)
Nov 23, 2020 13.22 13.56 13.22 13.52 983,338 +0.47(+3.63%)
Nov 20, 2020 13.08 13.24 13.04 13.05 763,810 -0.01(-0.07%)
Nov 19, 2020 12.88 13.10 12.86 13.06 865,098 +0.03(+0.22%)
Nov 18, 2020 13.18 13.38 13.02 13.03 1,292,248 -0.01(-0.07%)
Nov 17, 2020 13.18 13.20 12.90 13.04 1,270,252 -0.22(-1.68%)
Nov 16, 2020 13.00 13.26 12.88 13.26 1,373,328 +0.41(+3.16%)
Nov 13, 2020 12.89 13.04 12.78 12.86 767,120 +0.15(+1.22%)
Nov 12, 2020 12.79 12.83 12.59 12.70 798,822 -0.14(-1.05%)
Nov 11, 2020 12.44 12.86 12.44 12.84 945,090 +0.50(+4.08%)
Nov 10, 2020 12.37 12.53 12.05 12.34 1,232,596 -0.06(-0.47%)
Nov 09, 2020 12.71 13.02 12.39 12.39 1,728,737 +0.11(+0.91%)
Nov 06, 2020 12.47 12.55 12.27 12.28 1,017,758 -0.28(-2.19%)
Nov 05, 2020 12.13 12.57 12.09 12.56 1,296,116 +0.50(+4.17%)
Nov 04, 2020 11.81 12.09 11.62 12.06 988,598 +0.30(+2.55%)
Nov 03, 2020 11.57 11.84 11.53 11.76 1,337,091 +0.34(+2.96%)
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.