Amkor Technology (NQ: AMKR )

26.41 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.41 17.18 16.32 17.00 1,987,993 +0.47(+2.83%)
Sep 29, 2022 16.48 16.56 16.09 16.54 1,307,554 -0.26(-1.54%)
Sep 28, 2022 16.44 16.91 16.24 16.79 610,835 +0.11(+0.66%)
Sep 27, 2022 16.94 17.09 16.48 16.68 676,416 -0.02(-0.12%)
Sep 26, 2022 17.00 17.34 16.67 16.70 561,369 -0.32(-1.88%)
Sep 23, 2022 17.37 17.37 16.69 17.02 588,672 -0.56(-3.18%)
Sep 22, 2022 17.87 17.92 17.48 17.58 538,920 -0.38(-2.11%)
Sep 21, 2022 18.03 18.67 17.94 17.96 512,399 -0.12(-0.66%)
Sep 20, 2022 18.03 18.14 17.84 18.08 434,572 -0.23(-1.25%)
Sep 19, 2022 17.85 18.52 17.78 18.31 692,076 +0.25(+1.38%)
Sep 16, 2022 17.93 18.31 17.73 18.06 2,077,303 +0.03(+0.17%)
Sep 15, 2022 18.28 18.40 17.80 18.03 620,661 -0.42(-2.27%)
Sep 14, 2022 18.54 18.65 18.13 18.45 606,406 +0.18(+0.98%)
Sep 13, 2022 18.83 18.90 18.22 18.27 755,529 -1.24(-6.34%)
Sep 12, 2022 19.60 19.70 19.21 19.51 562,620 -0.04(-0.20%)
Sep 09, 2022 19.41 19.85 19.41 19.55 453,567 +0.47(+2.46%)
Sep 08, 2022 18.55 19.09 18.25 19.08 534,834 +0.30(+1.59%)
Sep 07, 2022 18.70 18.95 18.32 18.78 862,673 -0.03(-0.16%)
Sep 06, 2022 19.21 19.21 18.61 18.81 841,594 -0.32(-1.67%)
Sep 02, 2022 19.80 19.87 19.00 19.13 653,436 -0.35(-1.79%)
Sep 01, 2022 19.52 19.54 18.93 19.48 666,546 -0.55(-2.73%)
Aug 31, 2022 20.38 20.38 19.91 20.02 670,934 -0.18(-0.89%)
Aug 30, 2022 20.70 20.78 19.95 20.20 738,683 -0.43(-2.07%)
Aug 29, 2022 20.58 20.98 20.48 20.63 618,823 -0.13(-0.62%)
Aug 26, 2022 21.82 21.82 20.75 20.76 368,432 -1.05(-4.83%)
Aug 25, 2022 21.06 21.82 21.06 21.82 422,719 +0.76(+3.59%)
Aug 24, 2022 21.02 21.23 20.89 21.06 417,842 -0.01(-0.05%)
Aug 23, 2022 20.93 21.31 20.91 21.07 525,969 +0.23(+1.10%)
Aug 22, 2022 21.31 21.39 20.75 20.84 671,899 -0.96(-4.43%)
Aug 19, 2022 21.63 21.89 21.50 21.81 754,938 -0.19(-0.86%)
Aug 18, 2022 21.80 22.23 21.72 21.99 761,064 +0.30(+1.38%)
Aug 17, 2022 21.99 22.13 21.42 21.70 626,368 -0.76(-3.37%)
Aug 16, 2022 22.25 22.69 22.16 22.45 813,782 +0.10(+0.45%)
Aug 15, 2022 22.50 22.61 22.07 22.35 607,836 -0.27(-1.19%)
Aug 12, 2022 22.01 22.72 21.90 22.62 709,859 +0.82(+3.74%)
Aug 11, 2022 21.76 22.36 21.62 21.81 611,526 +0.18(+0.83%)
Aug 10, 2022 21.37 21.79 21.13 21.63 781,300 +0.96(+4.62%)
Aug 09, 2022 21.70 21.72 20.17 20.67 1,069,256 -1.57(-7.07%)
Aug 08, 2022 22.35 22.53 21.76 22.24 755,115 -0.29(-1.28%)
Aug 05, 2022 22.38 22.86 22.06 22.53 758,687 -0.38(-1.65%)
Aug 04, 2022 22.53 23.04 22.50 22.91 918,865 +0.33(+1.45%)
Aug 03, 2022 22.11 22.74 21.83 22.58 1,151,989 +0.62(+2.81%)
Aug 02, 2022 20.61 22.31 20.28 21.96 1,834,464 +1.60(+7.86%)
Aug 01, 2022 19.90 20.67 19.71 20.36 1,044,701 +0.30(+1.49%)
Jul 29, 2022 19.49 20.15 19.36 20.06 884,569 +0.43(+2.18%)
Jul 28, 2022 19.14 19.69 18.71 19.64 859,246 +0.48(+2.49%)
Jul 27, 2022 18.62 19.32 18.56 19.16 713,042 +0.82(+4.45%)
Jul 26, 2022 18.46 18.57 18.24 18.34 638,790 -0.28(-1.50%)
Jul 25, 2022 18.64 18.73 18.44 18.62 590,761 -0.11(-0.58%)
Jul 22, 2022 19.14 19.21 18.51 18.73 573,433 -0.41(-2.13%)
Jul 21, 2022 18.88 19.16 18.63 19.14 580,516 +0.38(+2.01%)
Jul 20, 2022 18.15 18.97 17.98 18.76 813,157 +0.51(+2.78%)
Jul 19, 2022 17.53 18.30 17.41 18.25 776,471 +1.12(+6.56%)
Jul 18, 2022 17.67 17.71 16.98 17.13 1,033,736 -0.13(-0.75%)
Jul 15, 2022 17.25 17.28 16.74 17.26 547,170 +0.40(+2.36%)
Jul 14, 2022 16.45 16.94 16.12 16.86 577,919 +0.49(+2.98%)
Jul 13, 2022 15.89 16.49 15.80 16.37 629,779 +0.10(+0.61%)
Jul 12, 2022 16.40 16.56 16.12 16.27 613,252 +0.00(+0.00%)
Jul 11, 2022 16.30 16.56 16.12 16.27 517,463 -0.27(-1.62%)
Jul 08, 2022 16.18 16.60 16.04 16.54 614,304 +0.24(+1.46%)
Jul 07, 2022 15.92 16.38 15.92 16.30 796,063 +0.83(+5.33%)
Jul 06, 2022 15.39 15.63 15.04 15.48 736,667 +0.08(+0.52%)
Jul 05, 2022 14.99 15.40 14.81 15.40 1,214,294 +0.04(+0.26%)
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.