Amkor Technology (NQ: AMKR )

22.97 USD +0.09 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 22.86 23.11 22.60 22.88 638,697 -0.23(-1.00%)
Jul 21, 2021 22.41 23.15 22.41 23.11 850,177 +0.80(+3.59%)
Jul 20, 2021 21.53 22.55 21.35 22.31 1,422,352 +0.96(+4.50%)
Jul 19, 2021 21.39 21.54 20.63 21.35 1,909,603 -0.55(-2.51%)
Jul 16, 2021 22.73 22.86 21.85 21.90 1,473,679 -0.70(-3.10%)
Jul 15, 2021 22.66 24.00 22.16 22.60 3,696,811 -0.16(-0.70%)
Jul 14, 2021 23.09 23.58 22.72 22.76 616,757 -0.12(-0.52%)
Jul 13, 2021 22.95 23.09 22.70 22.88 553,565 -0.22(-0.95%)
Jul 12, 2021 22.95 23.12 22.76 23.10 568,252 +0.32(+1.40%)
Jul 09, 2021 22.30 22.86 22.09 22.78 478,268 +0.66(+2.98%)
Jul 08, 2021 21.71 22.36 21.47 22.12 824,197 -0.36(-1.60%)
Jul 07, 2021 22.91 22.96 22.14 22.48 717,981 -0.27(-1.19%)
Jul 06, 2021 23.15 23.24 22.39 22.75 618,864 -0.36(-1.56%)
Jul 02, 2021 23.41 23.48 23.07 23.11 421,880 -0.14(-0.60%)
Jul 01, 2021 23.66 23.66 23.12 23.25 930,843 -0.42(-1.77%)
Jun 30, 2021 23.95 24.00 23.60 23.67 1,340,787 -0.22(-0.92%)
Jun 29, 2021 23.94 24.03 23.58 23.89 843,023 +0.01(+0.04%)
Jun 28, 2021 23.81 24.21 23.76 23.88 1,417,754 +0.27(+1.14%)
Jun 25, 2021 23.99 24.20 23.51 23.61 2,267,813 -0.19(-0.80%)
Jun 24, 2021 23.37 23.82 23.19 23.80 691,134 +0.72(+3.12%)
Jun 23, 2021 23.34 23.74 23.05 23.08 1,128,204 -0.12(-0.52%)
Jun 22, 2021 23.00 23.35 22.80 23.20 875,541 +0.22(+0.96%)
Jun 21, 2021 23.09 23.19 22.67 22.98 970,065 +0.03(+0.13%)
Jun 18, 2021 23.29 23.49 22.36 22.95 2,735,671 -0.59(-2.51%)
Jun 17, 2021 23.30 23.83 23.01 23.54 1,295,140 +0.20(+0.86%)
Jun 16, 2021 23.69 23.74 23.14 23.34 1,301,891 -0.30(-1.27%)
Jun 15, 2021 23.61 23.99 23.36 23.64 1,019,499 +0.07(+0.30%)
Jun 14, 2021 23.65 23.69 23.06 23.57 842,259 -0.02(-0.08%)
Jun 11, 2021 23.32 23.60 22.76 23.59 1,204,543 +0.51(+2.21%)
Jun 10, 2021 23.17 23.61 23.04 23.08 955,883 -0.04(-0.17%)
Jun 09, 2021 22.81 23.21 22.66 23.12 1,826,030 +0.42(+1.85%)
Jun 08, 2021 22.32 22.73 22.05 22.70 1,879,462 +0.50(+2.25%)
Jun 07, 2021 21.77 22.28 21.77 22.20 1,633,796 +0.15(+0.68%)
Jun 04, 2021 21.54 22.08 21.36 22.05 932,018 +0.63(+2.94%)
Jun 03, 2021 21.66 21.66 20.96 21.42 1,078,087 -0.42(-1.92%)
Jun 02, 2021 21.49 21.87 21.38 21.84 1,196,171 +0.31(+1.44%)
Jun 01, 2021 21.36 21.58 21.03 21.53 1,227,519 +0.43(+2.04%)
May 28, 2021 21.20 21.27 20.95 21.10 578,753 +0.05(+0.24%)
May 27, 2021 20.99 21.46 20.92 21.05 1,024,840 -0.04(-0.19%)
May 26, 2021 20.47 21.18 20.44 21.09 1,787,349 +0.55(+2.68%)
May 25, 2021 20.59 21.05 20.50 20.54 1,951,506 +0.14(+0.69%)
May 24, 2021 19.99 20.60 19.88 20.40 1,129,400 +0.55(+2.77%)
May 21, 2021 20.28 20.30 19.77 19.85 1,124,801 -0.22(-1.10%)
May 20, 2021 19.82 20.13 19.71 20.07 1,078,143 +0.25(+1.26%)
May 19, 2021 18.97 19.90 18.70 19.82 929,927 +0.43(+2.22%)
May 18, 2021 19.56 19.76 19.37 19.39 1,200,498 +0.08(+0.41%)
May 17, 2021 19.01 19.35 18.53 19.31 984,169 -0.06(-0.31%)
May 14, 2021 19.01 19.45 18.72 19.37 858,544 +0.63(+3.36%)
May 13, 2021 18.46 18.95 18.30 18.74 1,111,538 +0.69(+3.82%)
May 12, 2021 18.68 18.94 18.04 18.05 1,646,641 -1.06(-5.55%)
May 11, 2021 18.29 19.25 18.12 19.11 1,214,979 -0.11(-0.57%)
May 10, 2021 20.00 20.00 19.13 19.22 1,145,252 -1.01(-4.99%)
May 07, 2021 20.08 20.29 19.86 20.23 1,209,281 +0.35(+1.76%)
May 06, 2021 19.69 19.89 19.18 19.88 1,089,329 +0.06(+0.30%)
May 05, 2021 19.96 20.15 19.38 19.82 1,290,245 +0.14(+0.71%)
May 04, 2021 19.68 19.71 19.00 19.68 2,404,424 -0.26(-1.30%)
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.