Amkor Technology (NQ: AMKR )

20.23 USD +0.35 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.350 8.400 7.750 7.790 1,860,098 -0.57(-6.82%)
Mar 30, 2020 7.780 8.360 7.770 8.360 1,177,439 +0.63(+8.15%)
Mar 27, 2020 8.120 8.120 7.630 7.730 2,137,200 -0.83(-9.70%)
Mar 26, 2020 8.340 8.700 8.200 8.560 1,772,499 +0.31(+3.76%)
Mar 25, 2020 8.160 8.630 7.760 8.250 1,618,394 +0.21(+2.61%)
Mar 24, 2020 7.470 8.090 7.380 8.040 2,159,265 +1.08(+15.52%)
Mar 23, 2020 7.210 7.210 6.490 6.960 1,848,607 +0.01(+0.14%)
Mar 20, 2020 6.740 7.490 6.500 6.950 3,177,700 +0.47(+7.25%)
Mar 19, 2020 5.810 6.600 5.400 6.480 2,623,534 +0.70(+12.11%)
Mar 18, 2020 7.300 7.510 5.500 5.780 2,032,225 -2.20(-27.57%)
Mar 17, 2020 7.450 8.030 6.910 7.980 2,541,955 +0.70(+9.62%)
Mar 16, 2020 7.010 7.940 7.000 7.280 1,692,651 -0.75(-9.34%)
Mar 13, 2020 7.920 8.150 7.370 8.030 2,175,000 +0.66(+8.96%)
Mar 12, 2020 7.920 8.100 7.350 7.370 1,764,075 -1.28(-14.80%)
Mar 11, 2020 9.090 9.270 8.560 8.650 2,142,767 -0.79(-8.37%)
Mar 10, 2020 9.130 9.470 8.705 9.440 1,470,989 +0.83(+9.64%)
Mar 09, 2020 9.140 9.190 8.585 8.610 1,213,691 -1.25(-12.68%)
Mar 06, 2020 9.950 10.15 9.600 9.860 1,009,800 -0.46(-4.46%)
Mar 05, 2020 10.53 10.73 10.15 10.32 1,085,837 -0.55(-5.06%)
Mar 04, 2020 10.57 10.96 10.33 10.87 920,348 +0.55(+5.33%)
Mar 03, 2020 10.57 10.86 10.19 10.32 1,446,479 -0.21(-2.04%)
Mar 02, 2020 10.55 10.62 9.940 10.54 1,590,414 +0.10(+0.96%)
Feb 28, 2020 9.440 10.47 9.260 10.44 2,878,200 +0.45(+4.45%)
Feb 27, 2020 10.09 10.38 9.818 9.990 1,722,600 -0.44(-4.22%)
Feb 26, 2020 10.58 10.82 10.29 10.43 1,131,918 -0.04(-0.43%)
Feb 25, 2020 11.21 11.32 10.38 10.47 1,993,690 -0.63(-5.72%)
Feb 24, 2020 11.80 11.82 11.09 11.11 1,787,411 -1.21(-9.82%)
Feb 21, 2020 12.95 13.08 12.20 12.32 1,691,700 -0.67(-5.16%)
Feb 20, 2020 12.31 13.06 12.04 12.99 3,710,528 +0.61(+4.93%)
Feb 19, 2020 12.18 12.46 12.15 12.38 1,376,642 +0.32(+2.65%)
Feb 18, 2020 12.45 12.50 12.04 12.06 2,102,542 -0.57(-4.51%)
Feb 14, 2020 12.80 12.88 12.54 12.63 1,618,700 -0.08(-0.63%)
Feb 13, 2020 12.73 13.02 12.57 12.71 1,522,108 -0.28(-2.16%)
Feb 12, 2020 13.38 13.60 12.79 12.99 2,536,380 -0.25(-1.89%)
Feb 11, 2020 13.92 14.82 13.08 13.24 7,993,069 +1.69(+14.63%)
Feb 10, 2020 11.08 11.61 10.95 11.55 2,820,941 +0.47(+4.24%)
Feb 07, 2020 11.32 11.41 11.06 11.08 1,405,200 -0.36(-3.15%)
Feb 06, 2020 11.87 11.87 11.43 11.44 914,821 -0.39(-3.30%)
Feb 05, 2020 11.72 11.84 11.52 11.83 1,131,262 +0.37(+3.23%)
Feb 04, 2020 11.37 11.55 11.21 11.46 943,647 +0.29(+2.60%)
Feb 03, 2020 11.21 11.37 11.13 11.17 987,024 -0.08(-0.71%)
Jan 31, 2020 11.84 11.87 11.20 11.25 1,185,300 -0.72(-6.02%)
Jan 30, 2020 11.79 12.13 11.70 11.97 781,792 +0.05(+0.42%)
Jan 29, 2020 12.07 12.14 11.81 11.92 1,098,400 -0.10(-0.79%)
Jan 28, 2020 11.94 12.18 11.94 12.02 877,597 +0.17(+1.39%)
Jan 27, 2020 12.46 12.46 11.80 11.85 1,218,896 -0.94(-7.35%)
Jan 24, 2020 13.44 13.45 12.66 12.79 1,605,200 -0.60(-4.48%)
Jan 23, 2020 13.20 13.48 13.11 13.39 645,355 +0.19(+1.44%)
Jan 22, 2020 13.12 13.41 13.11 13.20 1,016,082 +0.10(+0.76%)
Jan 21, 2020 13.10 13.20 13.03 13.10 826,550 -0.10(-0.76%)
Jan 17, 2020 13.35 13.42 13.03 13.20 615,000 -0.03(-0.23%)
Jan 16, 2020 12.99 13.28 12.99 13.23 691,367 +0.25(+1.93%)
Jan 15, 2020 12.91 13.05 12.82 12.98 847,776 +0.06(+0.46%)
Jan 14, 2020 12.79 13.04 12.74 12.92 1,032,669 +0.14(+1.10%)
Jan 13, 2020 12.75 12.85 12.69 12.78 740,833 +0.07(+0.55%)
Jan 10, 2020 12.93 12.94 12.67 12.71 571,800 -0.22(-1.70%)
Jan 09, 2020 13.20 13.50 12.90 12.93 877,633 -0.12(-0.92%)
Jan 08, 2020 13.03 13.08 12.75 13.05 1,030,353 +0.02(+0.15%)
Jan 07, 2020 12.91 13.21 12.74 13.03 667,634 +0.18(+1.40%)
Jan 06, 2020 12.67 12.98 12.57 12.85 732,139 -0.04(-0.35%)
Jan 03, 2020 13.01 13.06 12.72 12.89 738,300 -0.37(-2.75%)
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.