Amkor Technology (NQ: AMKR )

25.86 -1.08 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 26.52 27.04 26.09 26.94 723,321 +0.63(+2.39%)
Dec 07, 2022 26.00 26.68 25.79 26.31 647,025 -0.08(-0.30%)
Dec 06, 2022 27.35 27.35 26.20 26.39 968,952 -0.80(-2.94%)
Dec 05, 2022 27.65 27.82 26.98 27.19 741,111 -0.54(-1.97%)
Dec 02, 2022 27.17 27.91 27.03 27.73 647,764 -0.07(-0.25%)
Dec 01, 2022 28.20 28.28 27.50 27.80 779,637 -0.14(-0.50%)
Nov 30, 2022 27.03 27.99 26.54 27.94 1,237,560 +1.02(+3.78%)
Nov 29, 2022 26.82 27.63 26.71 26.93 1,092,016 +0.18(+0.67%)
Nov 28, 2022 26.95 27.07 26.54 26.75 870,616 -0.48(-1.76%)
Nov 25, 2022 27.48 27.62 27.21 27.23 518,804 -0.45(-1.62%)
Nov 23, 2022 27.51 27.76 27.28 27.68 784,803 +0.15(+0.54%)
Nov 22, 2022 27.37 27.67 26.95 27.53 1,023,275 +0.33(+1.21%)
Nov 21, 2022 28.12 28.40 26.93 27.20 1,669,037 -1.09(-3.84%)
Nov 18, 2022 28.87 29.02 27.78 28.28 1,883,112 -0.42(-1.46%)
Nov 17, 2022 27.21 28.70 27.20 28.70 1,367,442 +0.83(+2.97%)
Nov 16, 2022 27.87 28.50 27.44 27.87 1,415,057 -0.52(-1.83%)
Nov 15, 2022 26.57 28.67 26.57 28.39 2,218,998 +2.29(+8.79%)
Nov 14, 2022 24.99 26.91 24.77 26.10 1,736,266 +0.93(+3.68%)
Nov 11, 2022 24.10 25.25 23.95 25.17 1,021,258 +1.18(+4.90%)
Nov 10, 2022 22.95 24.04 22.74 24.00 987,073 +2.02(+9.21%)
Nov 09, 2022 22.14 22.29 21.86 21.97 652,083 -0.47(-2.09%)
Nov 08, 2022 21.91 22.56 21.67 22.44 1,355,712 +0.86(+3.97%)
Nov 07, 2022 21.09 21.73 20.86 21.58 759,526 +0.57(+2.70%)
Nov 04, 2022 20.92 21.07 20.58 21.01 904,527 +0.79(+3.90%)
Nov 03, 2022 19.98 20.44 19.90 20.23 1,409,456 -0.19(-0.93%)
Nov 02, 2022 20.53 21.29 20.10 20.41 2,023,027 -0.02(-0.10%)
Nov 01, 2022 21.43 21.88 19.63 20.43 1,945,530 -0.30(-1.44%)
Oct 31, 2022 20.55 20.87 20.20 20.73 810,754 -0.01(-0.05%)
Oct 28, 2022 20.11 20.81 20.11 20.74 608,041 +0.77(+3.84%)
Oct 27, 2022 20.27 20.45 19.92 19.98 485,050 -0.03(-0.15%)
Oct 26, 2022 19.95 20.44 19.64 20.01 609,111 -0.02(-0.10%)
Oct 25, 2022 19.62 20.21 19.57 20.03 675,055 +0.42(+2.14%)
Oct 24, 2022 19.41 19.72 19.14 19.61 579,037 +0.27(+1.39%)
Oct 21, 2022 18.46 19.40 18.46 19.34 553,751 +0.94(+5.10%)
Oct 20, 2022 18.47 18.95 18.26 18.40 482,196 +0.08(+0.44%)
Oct 19, 2022 18.03 18.35 17.87 18.32 677,723 +0.29(+1.60%)
Oct 18, 2022 18.34 18.57 17.64 18.03 639,559 +0.28(+1.57%)
Oct 17, 2022 17.55 17.89 17.55 17.75 803,275 +0.57(+3.31%)
Oct 14, 2022 17.93 17.94 17.13 17.18 700,153 -0.59(-3.31%)
Oct 13, 2022 16.75 17.97 16.53 17.77 1,114,545 +0.75(+4.39%)
Oct 12, 2022 17.35 17.37 17.00 17.02 781,432 -0.28(-1.61%)
Oct 11, 2022 17.01 17.52 16.87 17.30 1,772,644 +0.00(+0.00%)
Oct 10, 2022 17.78 17.78 16.94 17.30 674,560 -0.57(-3.18%)
Oct 07, 2022 18.41 18.53 17.72 17.87 607,945 -0.95(-5.03%)
Oct 06, 2022 18.70 19.06 18.70 18.82 625,847 +0.05(+0.27%)
Oct 05, 2022 18.43 18.86 18.17 18.77 476,904 +0.01(+0.05%)
Oct 04, 2022 18.48 18.92 18.47 18.76 720,330 +0.81(+4.50%)
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.