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 (%)
Nov 30, 2021 21.78 22.10 20.69 21.01 1,573,642 -0.84(-3.84%)
Nov 29, 2021 22.13 22.42 21.56 21.85 1,004,337 +0.19(+0.85%)
Nov 26, 2021 21.76 22.40 21.42 21.67 650,591 -1.01(-4.47%)
Nov 24, 2021 22.52 22.71 22.27 22.68 824,045 -0.19(-0.83%)
Nov 23, 2021 22.70 23.11 22.63 22.87 1,802,534 +0.02(+0.08%)
Nov 22, 2021 24.77 24.86 22.59 22.85 1,497,894 -1.77(-7.19%)
Nov 19, 2021 24.32 25.08 24.00 24.62 1,134,850 +0.42(+1.73%)
Nov 18, 2021 24.06 24.25 23.80 24.20 1,052,061 +0.37(+1.55%)
Nov 17, 2021 23.59 23.94 22.94 23.83 1,090,766 +0.30(+1.28%)
Nov 16, 2021 22.67 23.61 22.54 23.53 798,803 +0.73(+3.21%)
Nov 15, 2021 22.94 22.94 22.53 22.80 519,108 +0.09(+0.39%)
Nov 12, 2021 22.60 22.85 22.44 22.71 489,140 +0.19(+0.87%)
Nov 11, 2021 22.52 22.67 22.28 22.52 473,468 +0.40(+1.81%)
Nov 10, 2021 22.51 22.02 22.12 703,186 -0.81(-3.53%)
Nov 09, 2021 23.29 23.33 22.56 22.92 772,014 -0.26(-1.13%)
Nov 08, 2021 23.08 23.53 23.04 23.19 916,352 +0.26(+1.15%)
Nov 05, 2021 22.97 23.31 22.64 22.92 936,943 +0.12(+0.51%)
Nov 04, 2021 22.42 22.93 22.33 22.81 953,061 +0.52(+2.32%)
Nov 03, 2021 21.86 22.48 21.76 22.29 939,819 +0.41(+1.87%)
Nov 02, 2021 22.26 22.52 21.82 21.88 854,569 -0.39(-1.75%)
Nov 01, 2021 21.38 22.31 21.87 22.27 973,399 +0.91(+4.24%)
Oct 29, 2021 21.34 21.13 21.37 1,622,919 -0.21(-0.99%)
Oct 28, 2021 21.71 22.09 21.41 21.58 1,228,489 +0.21(+1.00%)
Oct 27, 2021 21.69 22.11 21.32 21.37 1,304,520 -0.32(-1.48%)
Oct 26, 2021 22.96 21.69 2,314,881 -0.64(-2.88%)
Oct 25, 2021 21.75 22.46 21.75 22.33 2,026,302 +0.61(+2.83%)
Oct 22, 2021 22.67 21.66 21.72 1,076,985 -0.86(-3.80%)
Oct 21, 2021 22.38 22.67 22.19 22.57 904,998 +0.09(+0.39%)
Oct 20, 2021 21.98 22.64 21.74 22.49 901,355 +0.60(+2.76%)
Oct 19, 2021 22.03 22.17 21.76 21.88 784,745 -0.01(-0.04%)
Oct 18, 2021 21.44 21.95 21.33 21.89 963,321 +0.26(+1.22%)
Oct 15, 2021 22.18 22.27 21.62 21.63 1,136,399 -0.20(-0.94%)
Oct 14, 2021 22.35 22.51 21.70 21.83 1,370,206 +0.11(+0.49%)
Oct 13, 2021 21.89 22.16 21.55 21.73 1,543,079 -0.13(-0.58%)
Oct 12, 2021 23.79 23.96 21.61 21.85 3,716,322 -2.61(-10.68%)
Oct 11, 2021 24.42 24.79 24.42 24.46 450,872 -0.06(-0.24%)
Oct 08, 2021 25.09 25.22 24.40 24.52 512,956 -0.49(-1.95%)
Oct 07, 2021 24.90 25.45 24.90 25.01 965,321 +0.45(+1.83%)
Oct 06, 2021 24.09 24.61 24.02 24.56 865,753 +0.15(+0.60%)
Oct 05, 2021 24.32 24.74 24.13 24.42 595,015 +0.22(+0.93%)
Oct 04, 2021 24.20 24.32 23.83 24.19 987,905 -0.27(-1.12%)
Oct 01, 2021 24.46 24.79 24.16 24.46 829,950 +0.15(+0.60%)
Sep 30, 2021 24.77 24.97 24.32 24.32 989,166 -0.21(-0.87%)
Sep 29, 2021 25.32 25.41 24.17 24.53 1,212,237 -0.59(-2.37%)
Sep 28, 2021 25.62 25.82 24.89 25.13 1,000,643 -1.23(-4.66%)
Sep 27, 2021 26.04 26.52 25.95 26.36 700,448 +0.00(+0.00%)
Sep 24, 2021 25.88 26.61 25.84 26.36 564,617 +0.07(+0.26%)
Sep 23, 2021 26.02 26.35 25.79 26.29 1,003,586 +0.35(+1.35%)
Sep 22, 2021 25.17 26.04 25.14 25.94 1,181,398 +1.00(+4.03%)
Sep 21, 2021 25.47 25.55 24.71 24.93 2,108,225 -0.31(-1.24%)
Sep 20, 2021 25.36 25.71 24.77 25.24 2,485,915 -1.33(-4.99%)
Sep 17, 2021 28.41 28.41 26.38 26.57 4,370,631 -1.77(-6.26%)
Sep 16, 2021 27.97 28.75 27.72 28.34 1,526,414 +0.21(+0.76%)
Sep 15, 2021 28.40 28.40 27.51 28.13 1,459,846 +0.06(+0.21%)
Sep 14, 2021 28.30 28.64 27.93 28.07 1,412,166 -0.17(-0.59%)
Sep 13, 2021 27.49 28.26 27.29 28.24 1,194,929 +1.17(+4.32%)
Sep 10, 2021 27.48 28.42 27.04 27.07 905,825 -0.18(-0.64%)
Sep 09, 2021 26.54 27.44 26.54 27.24 912,585 +0.59(+2.23%)
Sep 08, 2021 27.39 27.39 26.41 26.65 875,052 -0.90(-3.26%)
Sep 07, 2021 27.70 27.75 27.07 27.54 1,083,459 -0.16(-0.56%)
Sep 03, 2021 27.58 28.06 27.44 27.70 761,866 +0.22(+0.82%)
Sep 02, 2021 27.14 27.66 26.94 27.48 757,322 +0.42(+1.55%)
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.