Amkor Technology (NQ: AMKR )

32.16 -0.57 (-1.74%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.30 23.34 22.96 23.02 1,378,420 -0.21(-0.92%)
Jun 29, 2021 23.29 23.37 22.94 23.24 866,684 +0.01(+0.04%)
Jun 28, 2021 23.16 23.55 23.12 23.23 1,457,547 +0.26(+1.14%)
Jun 25, 2021 23.34 23.54 22.87 22.97 2,331,465 -0.18(-0.80%)
Jun 24, 2021 22.73 23.17 22.56 23.15 710,532 +0.70(+3.12%)
Jun 23, 2021 22.70 23.09 22.42 22.45 1,159,870 -0.12(-0.52%)
Jun 22, 2021 22.37 22.71 22.18 22.57 900,115 +0.21(+0.96%)
Jun 21, 2021 22.46 22.56 22.05 22.35 997,292 +0.03(+0.13%)
Jun 18, 2021 22.65 22.85 21.75 22.32 2,812,455 -0.57(-2.51%)
Jun 17, 2021 22.66 23.18 22.38 22.90 1,331,491 +0.19(+0.86%)
Jun 16, 2021 23.04 23.09 22.51 22.70 1,338,432 -0.29(-1.27%)
Jun 15, 2021 22.97 23.34 22.72 22.99 1,048,114 +0.07(+0.30%)
Jun 14, 2021 23.00 23.04 22.43 22.93 865,899 -0.02(-0.08%)
Jun 11, 2021 22.68 22.96 22.14 22.95 1,238,352 +0.50(+2.21%)
Jun 10, 2021 22.54 22.97 22.41 22.45 982,712 -0.04(-0.17%)
Jun 09, 2021 22.19 22.58 22.04 22.49 1,877,282 +0.41(+1.85%)
Jun 08, 2021 21.71 22.11 21.44 22.08 1,932,214 +0.49(+2.25%)
Jun 07, 2021 21.18 21.67 21.18 21.59 1,679,653 +0.15(+0.68%)
Jun 04, 2021 20.95 21.48 20.78 21.45 958,177 +0.65(+3.13%)
Jun 03, 2021 21.03 21.03 20.35 20.80 1,110,420 -0.41(-1.92%)
Jun 02, 2021 20.86 21.23 20.76 21.20 1,232,045 +0.30(+1.44%)
Jun 01, 2021 20.74 20.95 20.41 20.90 1,264,333 +0.42(+2.04%)
May 28, 2021 20.58 20.65 20.34 20.49 596,110 +0.05(+0.24%)
May 27, 2021 20.38 20.84 20.31 20.44 1,055,576 -0.04(-0.19%)
May 26, 2021 19.87 20.56 19.84 20.48 1,840,953 +0.53(+2.68%)
May 25, 2021 19.99 20.44 19.90 19.94 2,010,034 +0.14(+0.69%)
May 24, 2021 19.41 20.00 19.30 19.81 1,163,272 +0.53(+2.77%)
May 21, 2021 19.69 19.71 19.19 19.27 1,158,535 -0.21(-1.10%)
May 20, 2021 19.24 19.55 19.14 19.49 1,110,477 +0.24(+1.26%)
May 19, 2021 18.42 19.32 18.16 19.24 957,816 +0.42(+2.22%)
May 18, 2021 18.99 19.18 18.81 18.83 1,236,502 +0.08(+0.41%)
May 17, 2021 18.46 18.79 17.99 18.75 1,013,685 -0.06(-0.31%)
May 14, 2021 18.46 18.88 18.17 18.81 884,292 +0.61(+3.36%)
May 13, 2021 17.92 18.40 17.77 18.19 1,144,874 +0.66(+3.77%)
May 12, 2021 18.14 18.39 17.51 17.53 1,696,025 -1.02(-5.49%)
May 11, 2021 17.76 18.69 17.59 18.55 1,251,417 -0.11(-0.57%)
May 10, 2021 19.42 19.42 18.57 18.66 1,179,599 -0.98(-4.99%)
May 07, 2021 19.50 19.70 19.28 19.64 1,245,548 +0.34(+1.76%)
May 06, 2021 19.12 19.31 18.62 19.30 1,121,999 +0.06(+0.30%)
May 05, 2021 19.38 19.56 18.82 19.24 1,328,941 +0.14(+0.71%)
May 04, 2021 19.11 19.14 18.45 19.11 2,476,535 -0.25(-1.30%)
May 03, 2021 19.84 19.95 19.23 19.36 2,374,650 -0.27(-1.38%)
Apr 30, 2021 19.88 20.15 19.54 19.63 2,126,314 -0.73(-3.58%)
Apr 29, 2021 20.78 20.84 19.85 20.36 2,100,244 -0.19(-0.94%)
Apr 28, 2021 20.77 20.79 19.85 20.55 2,890,251 +0.11(+0.52%)
Apr 27, 2021 23.03 23.15 20.03 20.45 7,063,634 -2.77(-11.92%)
Apr 26, 2021 23.30 24.00 22.52 23.21 3,263,946 +0.09(+0.38%)
Apr 23, 2021 22.60 23.33 22.60 23.13 1,276,880 +0.72(+3.21%)
Apr 22, 2021 23.53 23.53 22.34 22.41 1,518,304 -0.86(-3.71%)
Apr 21, 2021 21.91 23.29 21.76 23.27 1,556,025 +1.26(+5.73%)
Apr 20, 2021 22.51 22.70 21.82 22.01 1,258,813 -0.71(-3.12%)
Apr 19, 2021 23.10 23.31 22.12 22.72 1,769,829 -0.60(-2.58%)
Apr 16, 2021 23.49 23.54 23.09 23.32 981,993 -0.08(-0.33%)
Apr 15, 2021 24.18 24.26 23.16 23.40 1,241,236 -0.52(-2.19%)
Apr 14, 2021 23.64 24.35 23.64 23.92 1,497,918 +0.28(+1.19%)
Apr 13, 2021 24.19 24.38 23.08 23.64 1,549,731 -0.41(-1.70%)
Apr 12, 2021 24.27 24.46 23.73 24.05 1,205,348 -0.27(-1.12%)
Apr 09, 2021 24.71 24.71 24.10 24.32 1,315,195 -0.50(-2.00%)
Apr 08, 2021 24.71 24.90 24.28 24.82 1,904,725 +0.31(+1.27%)
Apr 07, 2021 24.82 25.00 24.22 24.51 1,837,513 -0.36(-1.44%)
Apr 06, 2021 25.97 26.70 24.55 24.86 3,331,467 -0.75(-2.92%)
Apr 05, 2021 24.35 25.84 24.23 25.61 3,034,642 +1.77(+7.41%)
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.