Amkor Technology (NQ: AMKR )

22.65 USD -0.89 (-3.78%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 14.90 15.24 14.89 15.04 1,488,024 +0.30(+2.04%)
Nov 30, 2020 14.67 14.82 14.41 14.74 1,392,608 +0.10(+0.68%)
Nov 27, 2020 14.28 14.75 14.28 14.64 880,800 +0.38(+2.70%)
Nov 25, 2020 14.32 14.32 14.02 14.26 999,500 -0.12(-0.87%)
Nov 24, 2020 14.14 14.40 13.72 14.38 1,149,197 +0.39(+2.79%)
Nov 23, 2020 13.68 14.03 13.68 13.99 950,625 +0.49(+3.63%)
Nov 20, 2020 13.53 13.70 13.49 13.50 738,400 -0.01(-0.07%)
Nov 19, 2020 13.32 13.55 13.30 13.51 836,318 +0.03(+0.22%)
Nov 18, 2020 13.63 13.84 13.47 13.48 1,249,258 -0.01(-0.07%)
Nov 17, 2020 13.63 13.65 13.34 13.49 1,227,994 -0.23(-1.68%)
Nov 16, 2020 13.45 13.72 13.32 13.72 1,327,641 +0.42(+3.16%)
Nov 13, 2020 13.33 13.49 13.21 13.30 741,600 +0.16(+1.22%)
Nov 12, 2020 13.23 13.27 13.02 13.14 772,247 -0.14(-1.05%)
Nov 11, 2020 12.87 13.30 12.87 13.28 913,649 +0.52(+4.08%)
Nov 10, 2020 12.80 12.96 12.46 12.76 1,191,590 -0.06(-0.47%)
Nov 09, 2020 13.15 13.47 12.82 12.82 1,671,226 +0.12(+0.91%)
Nov 06, 2020 12.90 12.98 12.69 12.71 983,900 -0.29(-2.19%)
Nov 05, 2020 12.55 13.00 12.51 12.99 1,252,997 +0.52(+4.17%)
Nov 04, 2020 12.22 12.51 12.02 12.47 955,710 +0.31(+2.55%)
Nov 03, 2020 11.97 12.25 11.93 12.16 1,292,609 +0.35(+2.96%)
Nov 02, 2020 12.00 12.04 11.70 11.81 1,013,006 -0.04(-0.34%)
Oct 30, 2020 11.69 11.92 11.61 11.85 1,470,500 +0.09(+0.77%)
Oct 29, 2020 11.55 11.82 11.46 11.76 1,854,854 +0.20(+1.73%)
Oct 28, 2020 10.87 11.76 10.83 11.56 2,695,066 +0.31(+2.76%)
Oct 27, 2020 12.68 12.79 11.21 11.25 5,460,503 -2.31(-17.04%)
Oct 26, 2020 13.14 13.42 13.02 13.56 2,510,120 +0.28(+2.11%)
Oct 23, 2020 13.14 13.34 12.97 13.28 1,272,500 +0.17(+1.30%)
Oct 22, 2020 13.32 13.36 12.92 13.11 999,495 -0.05(-0.38%)
Oct 21, 2020 13.20 13.67 13.16 13.16 1,270,491 +0.01(+0.08%)
Oct 20, 2020 13.00 13.22 12.92 13.15 1,377,709 +0.45(+3.54%)
Oct 19, 2020 12.97 13.10 12.68 12.70 1,294,650 -0.10(-0.78%)
Oct 16, 2020 12.96 13.03 12.79 12.80 828,300 -0.10(-0.78%)
Oct 15, 2020 12.51 12.93 12.41 12.90 804,872 +0.12(+0.90%)
Oct 14, 2020 12.80 13.01 12.70 12.79 957,323 +0.01(+0.04%)
Oct 13, 2020 12.87 12.90 12.75 12.78 683,739 -0.06(-0.47%)
Oct 12, 2020 12.91 12.93 12.68 12.84 697,621 +0.15(+1.18%)
Oct 09, 2020 12.50 12.73 12.40 12.69 941,500 +0.42(+3.42%)
Oct 08, 2020 11.97 12.29 11.88 12.27 1,214,401 +0.41(+3.46%)
Oct 07, 2020 11.64 11.88 11.61 11.86 1,078,341 +0.44(+3.85%)
Oct 06, 2020 11.57 11.79 11.40 11.42 945,900 -0.07(-0.61%)
Oct 05, 2020 11.28 11.54 11.28 11.49 747,702 +0.34(+3.05%)
Oct 02, 2020 11.09 11.35 11.00 11.15 690,300 -0.29(-2.49%)
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.