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 (%)
Apr 30, 2021 19.90 20.16 19.56 19.64 2,124,986 -0.73(-3.58%)
Apr 29, 2021 20.79 20.86 19.87 20.37 2,098,932 -0.19(-0.94%)
Apr 28, 2021 20.78 20.80 19.87 20.57 2,888,446 +0.11(+0.52%)
Apr 27, 2021 23.04 23.16 20.04 20.46 7,059,222 -2.77(-11.92%)
Apr 26, 2021 23.32 24.02 22.54 23.23 3,261,908 +0.09(+0.38%)
Apr 23, 2021 22.62 23.34 22.62 23.14 1,276,082 +0.72(+3.21%)
Apr 22, 2021 23.55 23.55 22.35 22.42 1,517,355 -0.86(-3.71%)
Apr 21, 2021 21.93 23.31 21.77 23.29 1,555,053 +1.26(+5.73%)
Apr 20, 2021 22.53 22.71 21.83 22.02 1,258,026 -0.71(-3.12%)
Apr 19, 2021 23.11 23.33 22.13 22.73 1,768,724 -0.60(-2.58%)
Apr 16, 2021 23.50 23.56 23.10 23.34 981,380 -0.08(-0.33%)
Apr 15, 2021 24.20 24.28 23.17 23.41 1,240,461 -0.52(-2.19%)
Apr 14, 2021 23.66 24.36 23.66 23.94 1,496,982 +0.28(+1.19%)
Apr 13, 2021 24.21 24.39 23.09 23.66 1,548,763 -0.41(-1.70%)
Apr 12, 2021 24.29 24.47 23.74 24.06 1,204,595 -0.27(-1.12%)
Apr 09, 2021 24.72 24.72 24.11 24.34 1,314,374 -0.50(-2.00%)
Apr 08, 2021 24.72 24.92 24.30 24.83 1,903,536 +0.31(+1.27%)
Apr 07, 2021 24.83 25.02 24.24 24.52 1,836,366 -0.36(-1.44%)
Apr 06, 2021 25.99 26.72 24.57 24.88 3,329,387 -0.75(-2.92%)
Apr 05, 2021 24.36 25.86 24.25 25.63 3,032,747 +1.77(+7.41%)
Apr 01, 2021 23.50 24.00 23.36 23.86 1,588,181 +0.83(+3.59%)
Mar 31, 2021 22.36 23.44 22.36 23.03 2,228,829 +0.94(+4.27%)
Mar 30, 2021 21.46 22.10 21.41 22.09 1,018,387 +0.51(+2.34%)
Mar 29, 2021 22.47 22.58 21.35 21.59 1,288,283 -1.12(-4.92%)
Mar 26, 2021 21.65 22.71 21.32 22.70 1,046,435 +1.22(+5.70%)
Mar 25, 2021 20.68 21.58 20.25 21.48 1,372,214 +0.56(+2.69%)
Mar 24, 2021 21.81 22.23 20.91 20.92 1,256,138 -0.40(-1.87%)
Mar 23, 2021 23.17 23.21 21.24 21.31 1,892,465 -1.92(-8.28%)
Mar 22, 2021 23.83 24.26 23.21 23.24 2,216,130 -0.05(-0.21%)
Mar 19, 2021 22.34 23.34 22.11 23.29 2,853,043 +0.84(+3.72%)
Mar 18, 2021 22.49 23.49 22.14 22.45 2,227,285 -0.53(-2.32%)
Mar 17, 2021 22.05 23.22 21.69 22.99 1,266,499 +0.54(+2.42%)
Mar 16, 2021 22.89 23.21 22.30 22.44 1,271,139 -0.29(-1.28%)
Mar 15, 2021 21.95 22.74 21.65 22.73 1,553,307 +0.77(+3.52%)
Mar 12, 2021 21.43 21.97 21.12 21.96 1,561,212 +0.07(+0.33%)
Mar 11, 2021 21.37 22.01 21.21 21.89 1,176,766 +0.98(+4.69%)
Mar 10, 2021 21.51 21.79 20.89 20.91 1,114,240 -0.28(-1.33%)
Mar 09, 2021 20.63 21.54 20.51 21.19 1,644,813 +1.12(+5.57%)
Mar 08, 2021 20.83 21.36 19.96 20.07 1,700,605 -0.70(-3.37%)
Mar 05, 2021 20.54 21.00 19.22 20.77 2,731,580 +0.61(+3.04%)
Mar 04, 2021 22.07 22.07 19.86 20.16 2,932,633 -1.46(-6.74%)
Mar 03, 2021 22.71 22.71 21.36 21.62 1,757,220 -0.48(-2.16%)
Mar 02, 2021 24.02 24.02 22.06 22.09 2,970,771 -1.91(-7.97%)
Mar 01, 2021 23.89 24.38 23.45 24.01 2,334,499 +0.80(+3.43%)
Feb 26, 2021 22.32 23.66 21.77 23.21 2,963,390 +1.08(+4.87%)
Feb 25, 2021 23.06 23.35 22.01 22.13 1,868,304 -1.19(-5.08%)
Feb 24, 2021 22.94 23.37 22.23 23.32 1,812,769 +0.43(+1.87%)
Feb 23, 2021 21.97 22.98 20.96 22.89 2,531,294 -0.17(-0.76%)
Feb 22, 2021 22.64 23.80 22.64 23.06 2,451,688 +0.11(+0.47%)
Feb 19, 2021 22.75 23.18 22.58 22.96 1,780,177 +0.75(+3.36%)
Feb 18, 2021 22.41 22.78 21.79 22.21 2,828,104 -0.94(-4.06%)
Feb 17, 2021 23.59 23.89 22.47 23.15 3,179,302 -1.06(-4.37%)
Feb 16, 2021 24.25 25.28 23.25 24.21 4,965,607 +0.73(+3.10%)
Feb 12, 2021 22.23 25.12 22.04 23.48 28,113,402 +1.22(+5.49%)
Feb 11, 2021 20.01 22.38 19.88 22.26 10,597,890 +4.02(+22.01%)
Feb 10, 2021 18.87 18.97 17.93 18.24 2,210,134 -0.55(-2.94%)
Feb 09, 2021 18.27 19.03 17.49 18.80 3,726,520 +0.14(+0.73%)
Feb 08, 2021 17.83 18.69 17.66 18.66 3,579,457 +1.35(+7.79%)
Feb 05, 2021 16.91 17.36 16.42 17.31 2,029,495 +0.68(+4.08%)
Feb 04, 2021 15.98 16.68 15.86 16.63 1,233,610 +0.77(+4.83%)
Feb 03, 2021 16.18 16.25 15.71 15.87 818,215 -0.30(-1.86%)
Feb 02, 2021 16.35 16.45 15.92 16.17 851,881 +0.09(+0.54%)
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.