Amkor Technology (NQ: AMKR )

20.55 +0.75 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.42 10.44 9.860 9.880 1,576,285 -0.64(-6.08%)
Apr 29, 2020 9.660 10.80 9.610 10.52 2,427,435 +0.95(+9.93%)
Apr 28, 2020 10.65 10.78 9.170 9.570 4,453,029 -0.62(-6.08%)
Apr 27, 2020 9.720 10.29 9.570 10.19 2,353,247 +0.78(+8.29%)
Apr 24, 2020 9.170 9.490 9.125 9.410 860,700 +0.24(+2.62%)
Apr 23, 2020 9.160 9.450 9.060 9.170 925,000 +0.02(+0.22%)
Apr 22, 2020 9.150 9.240 9.020 9.150 889,643 +0.37(+4.21%)
Apr 21, 2020 8.920 9.100 8.730 8.780 1,385,629 -0.45(-4.88%)
Apr 20, 2020 9.150 9.366 9.020 9.230 701,709 -0.21(-2.22%)
Apr 17, 2020 9.550 9.650 9.200 9.440 1,215,500 +0.27(+2.94%)
Apr 16, 2020 8.810 9.230 8.610 9.170 1,129,306 +0.53(+6.13%)
Apr 15, 2020 8.770 8.810 8.505 8.640 1,640,769 -0.49(-5.37%)
Apr 14, 2020 9.210 9.400 9.020 9.130 1,222,483 +0.14(+1.56%)
Apr 13, 2020 9.130 9.130 8.830 8.990 1,020,398 -0.19(-2.02%)
Apr 09, 2020 9.500 9.670 9.120 9.175 2,355,500 -0.07(-0.76%)
Apr 08, 2020 8.920 9.350 8.720 9.245 1,308,431 +0.47(+5.42%)
Apr 07, 2020 8.970 9.170 8.650 8.770 1,652,598 +0.24(+2.81%)
Apr 06, 2020 7.880 8.570 7.750 8.530 1,514,174 +1.14(+15.43%)
Apr 03, 2020 7.380 7.520 7.135 7.390 1,517,400 -0.11(-1.47%)
Apr 02, 2020 7.240 7.730 7.170 7.500 1,258,002 +0.13(+1.76%)
Apr 01, 2020 7.420 7.740 7.135 7.370 1,779,177 -0.42(-5.39%)
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%)
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.