Amkor Technology (NQ: AMKR )

32.09 -0.64 (-1.96%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.03 10.31 9.899 10.23 1,213,055 +0.17(+1.73%)
May 28, 2020 10.62 10.69 9.996 10.05 961,862 -0.55(-5.15%)
May 27, 2020 10.26 10.62 9.788 10.60 1,562,106 +0.54(+5.33%)
May 26, 2020 9.899 10.22 9.745 10.06 1,339,687 +0.58(+6.12%)
May 22, 2020 9.629 9.667 9.426 9.484 784,084 -0.11(-1.11%)
May 21, 2020 9.716 9.783 9.474 9.590 1,253,013 -0.10(-1.00%)
May 20, 2020 9.716 9.812 9.580 9.687 906,088 +0.19(+2.04%)
May 19, 2020 9.629 9.812 9.493 9.493 865,675 -0.18(-1.90%)
May 18, 2020 9.387 9.735 9.261 9.677 1,610,783 +0.60(+6.60%)
May 15, 2020 9.136 9.232 8.933 9.078 1,228,468 -0.26(-2.80%)
May 14, 2020 9.029 9.348 8.739 9.339 1,232,392 +0.17(+1.90%)
May 13, 2020 9.561 9.643 9.073 9.165 1,554,658 -0.46(-4.82%)
May 12, 2020 9.716 10.02 9.474 9.629 1,294,894 -0.06(-0.60%)
May 11, 2020 9.629 9.861 9.493 9.687 1,004,512 -0.11(-1.09%)
May 08, 2020 9.658 9.812 9.580 9.793 787,912 +0.34(+3.58%)
May 07, 2020 9.600 9.653 9.435 9.455 897,525 +0.03(+0.31%)
May 06, 2020 9.522 9.725 9.372 9.426 897,135 +0.03(+0.31%)
May 05, 2020 9.561 9.878 9.339 9.397 1,817,072 -0.01(-0.10%)
May 04, 2020 9.290 9.426 9.160 9.406 1,719,016 +0.00(+0.00%)
May 01, 2020 9.319 9.416 9.068 9.406 1,485,623 -0.15(-1.52%)
Apr 30, 2020 10.07 10.09 9.532 9.551 1,630,529 -0.62(-6.08%)
Apr 29, 2020 9.339 10.44 9.290 10.17 2,510,970 +0.92(+9.93%)
Apr 28, 2020 10.30 10.42 8.865 9.252 4,606,270 -0.60(-6.08%)
Apr 27, 2020 9.397 9.948 9.252 9.851 2,434,228 +0.75(+8.29%)
Apr 24, 2020 8.865 9.174 8.821 9.097 890,319 +0.23(+2.62%)
Apr 23, 2020 8.855 9.136 8.759 8.865 956,831 +0.02(+0.22%)
Apr 22, 2020 8.846 8.933 8.720 8.846 920,258 +0.36(+4.21%)
Apr 21, 2020 8.623 8.797 8.440 8.488 1,433,312 -0.44(-4.88%)
Apr 20, 2020 8.846 9.054 8.720 8.923 725,856 -0.20(-2.22%)
Apr 17, 2020 9.232 9.329 8.894 9.126 1,257,328 +0.26(+2.94%)
Apr 16, 2020 8.517 8.923 8.324 8.865 1,168,168 +0.51(+6.13%)
Apr 15, 2020 8.478 8.517 8.222 8.353 1,697,232 -0.47(-5.37%)
Apr 14, 2020 8.904 9.087 8.720 8.826 1,264,552 +0.14(+1.56%)
Apr 13, 2020 8.826 8.826 8.536 8.691 1,055,512 -0.18(-2.02%)
Apr 09, 2020 9.184 9.348 8.817 8.870 2,436,559 -0.07(-0.76%)
Apr 08, 2020 8.623 9.039 8.430 8.937 1,353,457 +0.46(+5.42%)
Apr 07, 2020 8.672 8.865 8.362 8.478 1,709,468 +0.23(+2.81%)
Apr 06, 2020 7.618 8.285 7.492 8.246 1,566,281 +1.10(+15.43%)
Apr 03, 2020 7.134 7.270 6.898 7.144 1,569,618 -0.11(-1.47%)
Apr 02, 2020 6.999 7.473 6.931 7.250 1,301,293 +0.13(+1.76%)
Apr 01, 2020 7.173 7.483 6.898 7.125 1,840,403 -0.41(-5.39%)
Mar 31, 2020 8.072 8.121 7.492 7.531 1,924,109 -0.55(-6.82%)
Mar 30, 2020 7.521 8.082 7.512 8.082 1,217,958 +0.61(+8.15%)
Mar 27, 2020 7.850 7.850 7.376 7.473 2,210,747 -0.80(-9.70%)
Mar 26, 2020 8.063 8.411 7.927 8.275 1,833,495 +0.30(+3.76%)
Mar 25, 2020 7.889 8.343 7.502 7.976 1,674,087 +0.20(+2.61%)
Mar 24, 2020 7.221 7.821 7.134 7.773 2,233,571 +1.04(+15.52%)
Mar 23, 2020 6.970 6.970 6.274 6.728 1,912,222 +0.01(+0.14%)
Mar 20, 2020 6.516 7.241 6.284 6.719 3,287,053 +0.45(+7.25%)
Mar 19, 2020 5.617 6.380 5.220 6.264 2,713,817 +0.68(+12.11%)
Mar 18, 2020 7.057 7.260 5.317 5.588 2,102,159 -2.13(-27.57%)
Mar 17, 2020 7.202 7.763 6.680 7.715 2,629,430 +0.68(+9.62%)
Mar 16, 2020 6.777 7.676 6.767 7.038 1,750,899 -0.73(-9.34%)
Mar 13, 2020 7.657 7.879 7.125 7.763 2,249,848 +0.64(+8.96%)
Mar 12, 2020 7.657 7.831 7.105 7.125 1,824,781 -1.24(-14.80%)
Mar 11, 2020 8.788 8.962 8.275 8.362 2,216,505 -0.76(-8.37%)
Mar 10, 2020 8.826 9.155 8.415 9.126 1,521,609 +0.80(+9.64%)
Mar 09, 2020 8.836 8.884 8.299 8.324 1,255,457 -1.21(-12.68%)
Mar 06, 2020 9.619 9.817 9.281 9.532 1,044,550 -0.44(-4.46%)
Mar 05, 2020 10.18 10.37 9.812 9.977 1,123,203 -0.53(-5.06%)
Mar 04, 2020 10.22 10.60 9.986 10.51 952,019 +0.53(+5.33%)
Mar 03, 2020 10.22 10.50 9.851 9.977 1,496,256 -0.21(-2.04%)
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.