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 (%)
Mar 31, 2021 22.35 23.43 22.35 23.02 2,230,222 +0.94(+4.27%)
Mar 30, 2021 21.45 22.09 21.40 22.08 1,019,023 +0.50(+2.34%)
Mar 29, 2021 22.46 22.56 21.34 21.57 1,289,088 -1.12(-4.92%)
Mar 26, 2021 21.64 22.70 21.31 22.69 1,047,089 +1.22(+5.70%)
Mar 25, 2021 20.67 21.56 20.23 21.47 1,373,072 +0.56(+2.69%)
Mar 24, 2021 21.80 22.21 20.89 20.90 1,256,923 -0.40(-1.87%)
Mar 23, 2021 23.16 23.19 21.22 21.30 1,893,648 -1.92(-8.28%)
Mar 22, 2021 23.82 24.24 23.19 23.22 2,217,515 -0.05(-0.21%)
Mar 19, 2021 22.33 23.32 22.10 23.27 2,854,826 +0.83(+3.72%)
Mar 18, 2021 22.48 23.48 22.13 22.44 2,228,677 -0.53(-2.32%)
Mar 17, 2021 22.04 23.20 21.68 22.97 1,267,291 +0.54(+2.42%)
Mar 16, 2021 22.87 23.19 22.28 22.43 1,271,934 -0.29(-1.28%)
Mar 15, 2021 21.93 22.73 21.64 22.72 1,554,278 +0.77(+3.52%)
Mar 12, 2021 21.42 21.95 21.11 21.95 1,562,187 +0.07(+0.33%)
Mar 11, 2021 21.36 22.00 21.19 21.87 1,177,501 +0.98(+4.69%)
Mar 10, 2021 21.50 21.78 20.87 20.89 1,114,936 -0.28(-1.33%)
Mar 09, 2021 20.62 21.52 20.50 21.17 1,645,841 +1.12(+5.57%)
Mar 08, 2021 20.82 21.35 19.95 20.06 1,701,668 -0.70(-3.37%)
Mar 05, 2021 20.52 20.99 19.20 20.76 2,733,288 +0.61(+3.04%)
Mar 04, 2021 22.06 22.06 19.84 20.15 2,934,465 -1.46(-6.74%)
Mar 03, 2021 22.70 22.70 21.35 21.60 1,758,318 -0.48(-2.16%)
Mar 02, 2021 24.00 24.01 22.05 22.08 2,972,628 -1.91(-7.97%)
Mar 01, 2021 23.87 24.37 23.44 23.99 2,335,958 +0.80(+3.43%)
Feb 26, 2021 22.30 23.64 21.76 23.19 2,965,242 +1.08(+4.87%)
Feb 25, 2021 23.05 23.34 22.00 22.12 1,869,472 -1.18(-5.08%)
Feb 24, 2021 22.92 23.36 22.21 23.30 1,813,902 +0.43(+1.87%)
Feb 23, 2021 21.95 22.96 20.95 22.87 2,532,876 -0.17(-0.76%)
Feb 22, 2021 22.62 23.79 22.62 23.05 2,453,221 +0.11(+0.47%)
Feb 19, 2021 22.74 23.16 22.56 22.94 1,781,290 +0.75(+3.36%)
Feb 18, 2021 22.40 22.77 21.78 22.20 2,829,872 -0.94(-4.06%)
Feb 17, 2021 23.57 23.87 22.46 23.14 3,181,289 -1.06(-4.37%)
Feb 16, 2021 24.23 25.27 23.23 24.19 4,968,711 +0.73(+3.10%)
Feb 12, 2021 22.21 25.10 22.03 23.47 28,130,974 +1.22(+5.49%)
Feb 11, 2021 20.00 22.37 19.87 22.24 10,604,514 +4.01(+22.01%)
Feb 10, 2021 18.86 18.96 17.92 18.23 2,211,515 -0.55(-2.94%)
Feb 09, 2021 18.26 19.02 17.48 18.78 3,728,849 +0.14(+0.73%)
Feb 08, 2021 17.81 18.68 17.65 18.65 3,581,694 +1.35(+7.79%)
Feb 05, 2021 16.90 17.34 16.41 17.30 2,030,763 +0.68(+4.08%)
Feb 04, 2021 15.97 16.67 15.85 16.62 1,234,381 +0.77(+4.83%)
Feb 03, 2021 16.17 16.24 15.70 15.86 818,727 -0.30(-1.86%)
Feb 02, 2021 16.34 16.44 15.91 16.16 852,414 +0.09(+0.54%)
Feb 01, 2021 15.56 16.16 15.43 16.07 957,146 +1.03(+6.83%)
Jan 29, 2021 15.73 15.88 15.03 15.04 1,169,884 -0.67(-4.29%)
Jan 28, 2021 15.95 16.00 15.44 15.72 1,095,144 +0.05(+0.34%)
Jan 27, 2021 16.05 16.31 15.53 15.66 1,242,110 -1.02(-6.10%)
Jan 26, 2021 17.54 17.61 16.63 16.68 833,539 -0.61(-3.53%)
Jan 25, 2021 17.93 17.99 17.11 17.29 1,436,876 -0.61(-3.41%)
Jan 22, 2021 17.64 17.93 17.63 17.90 617,286 +0.01(+0.05%)
Jan 21, 2021 18.12 18.29 17.71 17.89 533,224 -0.08(-0.43%)
Jan 20, 2021 18.42 18.46 17.75 17.97 700,173 -0.24(-1.33%)
Jan 19, 2021 17.92 18.35 17.78 18.21 1,277,069 +0.73(+4.16%)
Jan 15, 2021 18.12 18.12 17.16 17.49 1,162,146 -0.68(-3.74%)
Jan 14, 2021 17.22 18.45 17.18 18.16 1,604,903 +1.30(+7.70%)
Jan 13, 2021 17.07 17.18 16.60 16.86 781,235 -0.24(-1.42%)
Jan 12, 2021 16.70 17.16 16.54 17.11 1,020,978 +0.54(+3.28%)
Jan 11, 2021 16.07 16.61 15.91 16.56 658,577 +0.41(+2.52%)
Jan 08, 2021 16.53 16.73 16.07 16.16 1,097,559 -0.12(-0.71%)
Jan 07, 2021 15.88 16.40 15.75 16.27 1,428,314 +0.74(+4.74%)
Jan 06, 2021 14.99 15.60 14.98 15.54 1,947,072 +0.54(+3.62%)
Jan 05, 2021 14.46 15.01 14.40 14.99 864,756 +0.54(+3.76%)
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.