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 (%)
Aug 31, 2021 27.15 27.23 26.48 26.74 1,379,422 -0.45(-1.65%)
Aug 30, 2021 26.98 27.31 26.66 27.18 829,021 +0.30(+1.12%)
Aug 27, 2021 25.48 26.94 25.44 26.88 1,357,772 +1.47(+5.78%)
Aug 26, 2021 25.41 25.76 25.28 25.41 735,351 +0.05(+0.19%)
Aug 25, 2021 25.14 25.56 25.14 25.36 617,994 +0.30(+1.20%)
Aug 24, 2021 24.67 25.13 24.58 25.06 1,052,241 +0.52(+2.10%)
Aug 23, 2021 24.49 24.84 23.98 24.55 1,171,815 +0.34(+1.41%)
Aug 20, 2021 23.80 24.22 23.55 24.21 898,782 +0.46(+1.93%)
Aug 19, 2021 23.42 23.87 23.18 23.75 1,110,408 -0.14(-0.57%)
Aug 18, 2021 24.23 24.70 23.88 23.88 1,577,536 -0.11(-0.45%)
Aug 17, 2021 24.92 25.31 23.56 23.99 1,598,761 -1.31(-5.19%)
Aug 16, 2021 25.40 25.49 25.02 25.31 678,861 -0.27(-1.07%)
Aug 13, 2021 25.33 25.67 25.13 25.58 680,704 +0.13(+0.50%)
Aug 12, 2021 25.85 25.85 25.12 25.45 1,100,711 -0.58(-2.24%)
Aug 11, 2021 25.93 26.17 25.51 26.04 1,080,436 -0.04(-0.15%)
Aug 10, 2021 26.75 26.79 25.98 26.07 1,172,617 -0.64(-2.40%)
Aug 09, 2021 26.91 26.92 26.45 26.72 885,383 +0.00(+0.00%)
Aug 06, 2021 26.40 26.97 26.24 26.72 1,031,409 +0.30(+1.14%)
Aug 05, 2021 26.02 26.63 25.96 26.42 1,271,775 +0.49(+1.88%)
Aug 04, 2021 25.26 26.40 25.19 25.93 1,357,506 +0.66(+2.62%)
Aug 03, 2021 24.69 25.27 24.35 25.27 1,399,883 +0.68(+2.77%)
Aug 02, 2021 24.12 25.14 24.12 24.59 1,576,395 +0.61(+2.56%)
Jul 30, 2021 23.67 24.19 23.67 23.97 2,190,069 +0.14(+0.57%)
Jul 29, 2021 23.99 24.15 23.74 23.84 1,524,029 +0.00(+0.00%)
Jul 28, 2021 22.76 24.11 22.30 23.84 2,244,939 +0.97(+4.26%)
Jul 27, 2021 22.42 22.93 21.80 22.86 2,586,371 +0.55(+2.44%)
Jul 26, 2021 22.31 22.61 22.03 22.32 1,103,492 -0.04(-0.17%)
Jul 23, 2021 22.42 22.48 22.01 22.36 819,077 +0.09(+0.39%)
Jul 22, 2021 22.25 22.49 22.00 22.27 656,213 -0.22(-1.00%)
Jul 21, 2021 21.81 22.53 21.81 22.49 873,493 +0.78(+3.59%)
Jul 20, 2021 20.96 21.94 20.78 21.71 1,461,361 +0.93(+4.50%)
Jul 19, 2021 20.82 20.96 20.08 20.78 1,961,975 -0.54(-2.51%)
Jul 16, 2021 22.12 22.25 21.27 21.32 1,514,095 -0.68(-3.10%)
Jul 15, 2021 22.06 23.36 21.57 22.00 3,798,198 -0.16(-0.70%)
Jul 14, 2021 22.47 22.95 22.11 22.15 633,672 -0.12(-0.52%)
Jul 13, 2021 22.34 22.47 22.09 22.27 568,746 -0.21(-0.95%)
Jul 12, 2021 22.34 22.50 22.15 22.48 583,836 +0.31(+1.40%)
Jul 09, 2021 21.70 22.25 21.50 22.17 491,384 +0.64(+2.98%)
Jul 08, 2021 21.13 21.76 20.90 21.53 846,801 -0.35(-1.60%)
Jul 07, 2021 22.30 22.35 21.55 21.88 737,672 -0.26(-1.19%)
Jul 06, 2021 22.53 22.61 21.79 22.14 635,836 -0.35(-1.56%)
Jul 02, 2021 22.79 22.85 22.45 22.49 433,450 -0.14(-0.60%)
Jul 01, 2021 23.03 23.03 22.50 22.63 956,372 -0.41(-1.77%)
Jun 30, 2021 23.31 23.36 22.97 23.04 1,377,559 -0.21(-0.92%)
Jun 29, 2021 23.30 23.39 22.95 23.25 866,143 +0.01(+0.04%)
Jun 28, 2021 23.17 23.56 23.13 23.24 1,456,637 +0.26(+1.14%)
Jun 25, 2021 23.35 23.55 22.88 22.98 2,330,009 -0.18(-0.80%)
Jun 24, 2021 22.75 23.18 22.57 23.16 710,088 +0.70(+3.12%)
Jun 23, 2021 22.72 23.11 22.43 22.46 1,159,145 -0.12(-0.52%)
Jun 22, 2021 22.39 22.73 22.19 22.58 899,553 +0.21(+0.96%)
Jun 21, 2021 22.47 22.57 22.06 22.37 996,669 +0.03(+0.13%)
Jun 18, 2021 22.67 22.86 21.76 22.34 2,810,698 -0.57(-2.51%)
Jun 17, 2021 22.68 23.19 22.40 22.91 1,330,660 +0.19(+0.86%)
Jun 16, 2021 23.06 23.11 22.53 22.72 1,337,596 -0.29(-1.27%)
Jun 15, 2021 22.98 23.35 22.74 23.01 1,047,459 +0.07(+0.30%)
Jun 14, 2021 23.02 23.06 22.44 22.94 865,358 -0.02(-0.08%)
Jun 11, 2021 22.70 22.97 22.15 22.96 1,237,578 +0.50(+2.21%)
Jun 10, 2021 22.55 22.98 22.43 22.46 982,098 -0.04(-0.17%)
Jun 09, 2021 22.20 22.60 22.06 22.50 1,876,110 +0.41(+1.85%)
Jun 08, 2021 21.72 22.12 21.46 22.09 1,931,007 +0.49(+2.25%)
Jun 07, 2021 21.19 21.69 21.19 21.61 1,678,604 +0.15(+0.68%)
Jun 04, 2021 20.96 21.49 20.79 21.46 957,579 +0.65(+3.13%)
Jun 03, 2021 21.04 21.04 20.36 20.81 1,109,726 -0.41(-1.92%)
Jun 02, 2021 20.88 21.25 20.77 21.22 1,231,276 +0.30(+1.44%)
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.