Amkor Technology (NQ: AMKR )

22.95 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.48 20.75 20.13 20.22 2,064,400 -0.75(-3.58%)
Apr 29, 2021 21.40 21.47 20.45 20.97 2,039,089 -0.20(-0.94%)
Apr 28, 2021 21.39 21.41 20.45 21.17 2,806,093 +0.11(+0.52%)
Apr 27, 2021 23.72 23.84 20.63 21.06 6,857,955 -2.85(-11.92%)
Apr 26, 2021 24.00 24.72 23.20 23.91 3,168,907 +0.09(+0.38%)
Apr 23, 2021 23.28 24.03 23.28 23.82 1,239,700 +0.74(+3.21%)
Apr 22, 2021 24.24 24.24 23.01 23.08 1,474,094 -0.89(-3.71%)
Apr 21, 2021 22.57 23.99 22.41 23.97 1,510,717 +1.30(+5.73%)
Apr 20, 2021 23.19 23.38 22.47 22.67 1,222,159 -0.73(-3.12%)
Apr 19, 2021 23.79 24.01 22.78 23.40 1,718,296 -0.62(-2.58%)
Apr 16, 2021 24.19 24.25 23.78 24.02 953,400 -0.08(-0.33%)
Apr 15, 2021 24.91 24.99 23.85 24.10 1,205,094 -0.54(-2.19%)
Apr 14, 2021 24.35 25.08 24.35 24.64 1,454,302 +0.29(+1.19%)
Apr 13, 2021 24.92 25.11 23.77 24.35 1,504,606 -0.42(-1.70%)
Apr 12, 2021 25.00 25.19 24.44 24.77 1,170,251 -0.28(-1.12%)
Apr 09, 2021 25.45 25.45 24.82 25.05 1,276,900 -0.51(-2.00%)
Apr 08, 2021 25.45 25.65 25.01 25.56 1,849,264 +0.32(+1.27%)
Apr 07, 2021 25.56 25.75 24.95 25.24 1,784,009 -0.37(-1.44%)
Apr 06, 2021 26.75 27.50 25.29 25.61 3,234,462 -0.77(-2.92%)
Apr 05, 2021 25.08 26.62 24.96 26.38 2,946,280 +1.82(+7.41%)
Apr 01, 2021 24.19 24.70 24.04 24.56 1,542,900 +0.85(+3.58%)
Mar 31, 2021 23.02 24.13 23.02 23.71 2,165,283 +0.97(+4.27%)
Mar 30, 2021 22.09 22.75 22.04 22.74 989,352 +0.52(+2.34%)
Mar 29, 2021 23.13 23.24 21.98 22.22 1,251,553 -1.15(-4.92%)
Mar 26, 2021 22.29 23.38 21.95 23.37 1,016,600 +1.26(+5.70%)
Mar 25, 2021 21.29 22.21 20.84 22.11 1,333,091 +0.58(+2.69%)
Mar 24, 2021 22.45 22.88 21.52 21.53 1,220,324 -0.41(-1.87%)
Mar 23, 2021 23.85 23.89 21.86 21.94 1,838,509 -1.98(-8.28%)
Mar 22, 2021 24.53 24.97 23.89 23.92 2,152,946 -0.05(-0.21%)
Mar 19, 2021 23.00 24.02 22.76 23.97 2,771,700 +0.86(+3.72%)
Mar 18, 2021 23.15 24.18 22.79 23.11 2,163,783 -0.55(-2.32%)
Mar 17, 2021 22.70 23.90 22.33 23.66 1,230,390 +0.56(+2.42%)
Mar 16, 2021 23.56 23.89 22.95 23.10 1,234,898 -0.30(-1.28%)
Mar 15, 2021 22.59 23.41 22.29 23.40 1,509,021 +0.79(+3.52%)
Mar 12, 2021 22.06 22.61 21.74 22.61 1,516,700 +0.07(+0.33%)
Mar 11, 2021 22.00 22.66 21.83 22.53 1,143,215 +1.01(+4.69%)
Mar 10, 2021 22.14 22.43 21.50 21.52 1,082,472 -0.29(-1.33%)
Mar 09, 2021 21.24 22.17 21.11 21.81 1,597,918 +1.15(+5.57%)
Mar 08, 2021 21.44 21.99 20.55 20.66 1,652,119 -0.72(-3.37%)
Mar 05, 2021 21.14 21.62 19.78 21.38 2,653,700 +0.63(+3.04%)
Mar 04, 2021 22.72 22.72 20.44 20.75 2,849,020 -1.50(-6.74%)
Mar 03, 2021 23.38 23.38 21.99 22.25 1,707,120 -0.49(-2.15%)
Mar 02, 2021 24.72 24.73 22.71 22.74 2,886,071 -1.97(-7.97%)
Mar 01, 2021 24.59 25.10 24.14 24.71 2,267,940 +0.82(+3.43%)
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%)
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.