Amkor Technology (NQ: AMKR )

19.07 +0.37 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 18.62 19.25 18.59 19.07 647,210 +0.37(+1.98%)
May 24, 2022 18.85 18.95 18.29 18.70 824,119 -0.44(-2.30%)
May 23, 2022 19.30 19.53 18.98 19.14 828,293 -0.05(-0.26%)
May 20, 2022 19.55 19.59 18.40 19.19 760,729 +0.15(+0.79%)
May 19, 2022 19.11 19.50 18.95 19.04 749,686 -0.23(-1.19%)
May 18, 2022 19.67 20.07 19.23 19.27 714,173 -0.83(-4.13%)
May 17, 2022 19.67 20.21 19.47 20.10 718,517 +1.01(+5.29%)
May 16, 2022 19.12 19.45 18.86 19.09 676,346 -0.29(-1.50%)
May 13, 2022 18.99 19.68 18.82 19.38 884,287 +0.78(+4.19%)
May 12, 2022 18.30 18.95 18.05 18.60 1,334,588 +0.22(+1.20%)
May 11, 2022 18.85 19.21 18.30 18.38 861,722 -0.66(-3.47%)
May 10, 2022 19.01 19.27 18.37 19.04 997,250 +0.46(+2.48%)
May 09, 2022 18.91 19.25 18.47 18.58 1,313,801 -0.86(-4.42%)
May 06, 2022 18.85 19.97 18.64 19.44 1,492,576 +0.37(+1.94%)
May 05, 2022 19.12 19.33 18.65 19.07 1,542,732 -0.50(-2.55%)
May 04, 2022 18.41 19.61 18.27 19.57 1,338,929 +1.21(+6.59%)
May 03, 2022 19.20 19.20 18.15 18.36 1,743,917 -1.15(-5.89%)
May 02, 2022 18.88 19.59 18.75 19.51 1,437,191 +0.70(+3.72%)
Apr 29, 2022 19.13 19.67 18.75 18.81 1,002,607 -0.77(-3.93%)
Apr 28, 2022 18.88 19.80 18.60 19.58 902,082 +1.14(+6.18%)
Apr 27, 2022 18.68 19.23 18.39 18.44 1,140,559 -0.44(-2.33%)
Apr 26, 2022 19.31 19.31 18.76 18.88 1,075,594 -0.73(-3.72%)
Apr 25, 2022 19.00 19.68 18.83 19.61 890,081 +0.36(+1.87%)
Apr 22, 2022 19.64 20.00 19.22 19.25 728,296 -0.58(-2.92%)
Apr 21, 2022 20.25 19.67 19.83 951,820 +0.06(+0.30%)
Apr 20, 2022 20.12 20.47 19.67 19.77 800,122 +0.02(+0.10%)
Apr 19, 2022 18.91 19.82 18.87 19.75 1,017,828 +0.83(+4.39%)
Apr 18, 2022 18.95 19.28 18.73 18.92 697,568 +0.10(+0.53%)
Apr 14, 2022 19.21 19.35 18.70 18.82 879,505 -0.27(-1.41%)
Apr 13, 2022 18.89 19.43 18.71 19.09 821,191 +0.29(+1.54%)
Apr 12, 2022 19.20 19.55 18.70 18.80 906,056 +0.00(+0.00%)
Apr 11, 2022 18.90 19.24 18.76 18.80 863,730 -0.25(-1.31%)
Apr 08, 2022 19.31 19.37 18.98 19.05 735,422 -0.36(-1.85%)
Apr 07, 2022 19.60 19.76 18.88 19.41 1,316,669 -0.15(-0.77%)
Apr 06, 2022 19.97 20.07 19.31 19.56 1,429,884 -0.67(-3.31%)
Apr 05, 2022 21.25 21.35 20.13 20.23 1,150,717 -1.16(-5.42%)
Apr 04, 2022 21.41 21.76 21.23 21.39 1,005,672 +0.08(+0.38%)
Apr 01, 2022 21.92 22.16 21.11 21.31 1,026,740 -0.41(-1.89%)
Mar 31, 2022 22.59 22.66 21.70 21.72 1,066,315 -0.94(-4.15%)
Mar 30, 2022 23.86 23.86 22.60 22.66 838,845 -1.29(-5.39%)
Mar 29, 2022 23.93 24.19 23.54 23.95 863,376 +0.38(+1.61%)
Mar 28, 2022 23.69 23.77 23.05 23.57 756,767 -0.36(-1.50%)
Mar 25, 2022 23.75 24.05 23.40 23.93 631,833 +0.17(+0.72%)
Mar 24, 2022 23.13 23.78 22.89 23.76 525,939 +0.84(+3.66%)
Mar 23, 2022 23.01 23.60 22.89 22.92 618,430 -0.39(-1.67%)
Mar 22, 2022 23.38 23.75 23.21 23.31 580,265 -0.01(-0.04%)
Mar 21, 2022 23.43 23.77 22.96 23.32 493,722 -0.22(-0.93%)
Mar 18, 2022 22.74 23.62 22.52 23.54 1,686,659 +0.38(+1.64%)
Mar 17, 2022 22.26 23.21 22.16 23.16 646,307 +0.60(+2.66%)
Mar 16, 2022 21.99 22.71 21.75 22.56 698,178 +1.08(+5.03%)
Mar 15, 2022 21.13 21.66 21.02 21.48 593,806 +0.56(+2.68%)
Mar 14, 2022 20.87 21.23 20.59 20.92 1,154,099 +0.10(+0.48%)
Mar 11, 2022 21.53 21.76 20.78 20.82 535,496 -0.38(-1.79%)
Mar 10, 2022 20.85 21.26 20.59 21.20 569,001 -0.14(-0.66%)
Mar 09, 2022 21.30 21.67 21.04 21.34 632,743 +0.84(+4.10%)
Mar 08, 2022 19.96 21.37 19.76 20.50 972,065 +0.61(+3.07%)
Mar 07, 2022 21.17 21.51 19.87 19.89 964,511 -1.22(-5.78%)
Mar 04, 2022 21.56 21.78 20.90 21.11 818,154 -0.83(-3.78%)
Mar 03, 2022 22.56 22.56 21.72 21.94 623,935 -0.37(-1.66%)
Mar 02, 2022 21.75 22.47 21.69 22.31 810,247 +0.87(+4.06%)
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.