Amkor Technology (NQ: AMKR )

23.59 USD +0.51 (+2.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.97 24.35 22.41 23.89 2,878,900 +1.11(+4.87%)
Feb 25, 2021 23.74 24.04 22.66 22.78 1,815,037 -1.22(-5.08%)
Feb 24, 2021 23.61 24.06 22.88 24.00 1,761,085 +0.44(+1.87%)
Feb 23, 2021 22.61 23.65 21.58 23.56 2,459,124 -0.18(-0.76%)
Feb 22, 2021 23.30 24.50 23.30 23.74 2,381,788 +0.07(+0.30%)
Feb 19, 2021 23.46 23.90 23.28 23.67 1,726,500 +0.77(+3.36%)
Feb 18, 2021 23.11 23.49 22.47 22.90 2,742,829 -0.97(-4.06%)
Feb 17, 2021 24.32 24.63 23.17 23.87 3,083,437 -1.09(-4.37%)
Feb 16, 2021 25.00 26.07 23.97 24.96 4,815,880 +0.75(+3.10%)
Feb 12, 2021 22.92 25.90 22.73 24.21 27,265,700 +1.26(+5.49%)
Feb 11, 2021 20.63 23.08 20.50 22.95 10,278,333 +4.14(+22.01%)
Feb 10, 2021 19.46 19.56 18.49 18.81 2,143,492 -0.57(-2.94%)
Feb 09, 2021 18.84 19.62 18.03 19.38 3,614,155 +0.14(+0.73%)
Feb 08, 2021 18.38 19.27 18.21 19.24 3,471,526 +1.39(+7.79%)
Feb 05, 2021 17.44 17.89 16.93 17.85 1,968,300 +0.70(+4.08%)
Feb 04, 2021 16.48 17.20 16.35 17.15 1,196,413 +0.79(+4.83%)
Feb 03, 2021 16.68 16.76 16.20 16.36 793,544 -0.31(-1.86%)
Feb 02, 2021 16.86 16.96 16.42 16.67 826,195 +0.09(+0.54%)
Feb 01, 2021 16.05 16.67 15.92 16.58 927,706 +1.06(+6.83%)
Jan 29, 2021 16.23 16.38 15.51 15.52 1,133,900 -0.70(-4.29%)
Jan 28, 2021 16.46 16.51 15.93 16.21 1,061,459 +0.05(+0.34%)
Jan 27, 2021 16.56 16.83 16.02 16.16 1,203,905 -1.05(-6.10%)
Jan 26, 2021 18.10 18.17 17.16 17.21 807,901 -0.63(-3.53%)
Jan 25, 2021 18.50 18.56 17.65 17.84 1,392,680 -0.63(-3.41%)
Jan 22, 2021 18.20 18.50 18.19 18.47 598,300 +0.01(+0.05%)
Jan 21, 2021 18.70 18.87 18.27 18.46 516,823 -0.08(-0.43%)
Jan 20, 2021 19.00 19.05 18.31 18.54 678,637 -0.25(-1.33%)
Jan 19, 2021 18.49 18.93 18.34 18.79 1,237,788 +0.75(+4.16%)
Jan 15, 2021 18.70 18.70 17.70 18.04 1,126,400 -0.70(-3.74%)
Jan 14, 2021 17.77 19.04 17.72 18.74 1,555,539 +1.34(+7.70%)
Jan 13, 2021 17.61 17.72 17.13 17.40 757,206 -0.25(-1.42%)
Jan 12, 2021 17.23 17.70 17.07 17.65 989,574 +0.56(+3.28%)
Jan 11, 2021 16.58 17.14 16.42 17.09 638,320 +0.42(+2.52%)
Jan 08, 2021 17.05 17.26 16.58 16.67 1,063,800 -0.12(-0.71%)
Jan 07, 2021 16.38 16.92 16.25 16.79 1,384,381 +0.76(+4.74%)
Jan 06, 2021 15.47 16.10 15.46 16.03 1,887,183 +0.56(+3.62%)
Jan 05, 2021 14.92 15.49 14.86 15.47 838,158 +0.56(+3.76%)
Jan 04, 2021 15.18 15.51 14.82 14.91 919,155 -0.17(-1.13%)
Dec 31, 2020 15.08 15.08 15.08 529,625 -0.07(-0.46%)
Dec 30, 2020 14.85 15.25 14.85 15.15 529,625 +0.35(+2.36%)
Dec 29, 2020 15.25 15.34 14.60 14.80 778,727 -0.41(-2.70%)
Dec 28, 2020 15.21 15.67 15.16 15.21 811,144 +0.22(+1.47%)
Dec 24, 2020 15.17 15.24 14.97 14.99 387,300 -0.05(-0.33%)
Dec 23, 2020 15.10 15.24 15.02 15.04 828,468 +0.05(+0.33%)
Dec 22, 2020 15.28 15.29 14.91 14.99 1,005,673 -0.01(-0.07%)
Dec 21, 2020 15.10 15.16 14.85 15.00 941,529 -0.29(-1.90%)
Dec 18, 2020 15.49 15.72 15.22 15.29 2,068,000 -0.09(-0.59%)
Dec 17, 2020 15.49 15.54 15.27 15.38 822,432 -0.07(-0.45%)
Dec 16, 2020 15.53 15.69 15.32 15.45 830,137 -0.12(-0.77%)
Dec 15, 2020 15.24 15.61 15.18 15.57 1,037,013 +0.60(+3.97%)
Dec 14, 2020 15.00 15.27 14.97 14.97 646,016 +0.14(+0.98%)
Dec 11, 2020 14.90 15.05 14.60 14.83 804,900 -0.26(-1.72%)
Dec 10, 2020 14.69 15.14 14.56 15.09 845,540 +0.28(+1.89%)
Dec 09, 2020 15.36 15.51 14.71 14.81 1,299,982 -0.58(-3.77%)
Dec 08, 2020 15.47 15.47 15.26 15.39 1,216,676 -0.10(-0.65%)
Dec 07, 2020 15.43 15.59 15.33 15.49 899,605 +0.00(+0.00%)
Dec 04, 2020 14.98 15.53 14.96 15.49 1,177,000 +0.63(+4.24%)
Dec 03, 2020 15.02 15.34 14.85 14.86 1,341,208 -0.08(-0.54%)
Dec 02, 2020 15.05 15.07 14.81 14.94 1,038,457 -0.10(-0.66%)
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.