Amkor Technology (NQ: AMKR )

22.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.60 12.67 12.13 12.20 887,805 -0.47(-3.75%)
Aug 28, 2020 12.57 12.69 12.46 12.67 698,400 +0.13(+1.04%)
Aug 27, 2020 13.03 13.08 12.37 12.54 1,037,292 -0.50(-3.83%)
Aug 26, 2020 12.85 13.11 12.82 13.04 659,988 +0.19(+1.48%)
Aug 25, 2020 12.80 12.99 12.72 12.85 637,093 +0.07(+0.55%)
Aug 24, 2020 12.71 12.90 12.64 12.78 681,583 +0.19(+1.51%)
Aug 21, 2020 12.79 12.88 12.53 12.59 784,200 -0.31(-2.40%)
Aug 20, 2020 13.34 13.34 12.79 12.90 1,191,286 -0.57(-4.23%)
Aug 19, 2020 13.57 13.85 13.43 13.47 1,037,082 -0.10(-0.74%)
Aug 18, 2020 13.86 13.93 13.39 13.57 1,029,274 -0.22(-1.60%)
Aug 17, 2020 13.58 13.95 13.51 13.79 950,500 +0.33(+2.45%)
Aug 14, 2020 13.35 13.59 13.32 13.46 855,400 +0.05(+0.37%)
Aug 13, 2020 13.50 13.59 13.24 13.41 1,216,833 -0.13(-0.96%)
Aug 12, 2020 12.87 13.57 12.79 13.54 1,623,424 +0.75(+5.86%)
Aug 11, 2020 12.89 13.05 12.67 12.79 1,171,696 -0.06(-0.43%)
Aug 10, 2020 13.05 13.07 12.62 12.85 1,462,850 -0.17(-1.34%)
Aug 07, 2020 13.22 13.40 12.79 13.02 1,205,900 -0.39(-2.91%)
Aug 06, 2020 13.75 13.76 13.38 13.41 753,382 -0.31(-2.26%)
Aug 05, 2020 13.67 13.77 13.52 13.72 956,109 +0.16(+1.18%)
Aug 04, 2020 13.82 13.85 13.44 13.56 1,001,375 -0.20(-1.45%)
Aug 03, 2020 13.75 13.99 13.68 13.76 1,251,673 +0.16(+1.21%)
Jul 31, 2020 14.17 14.23 13.39 13.60 1,472,100 -0.57(-4.06%)
Jul 30, 2020 13.90 14.19 13.75 14.17 1,540,104 +0.01(+0.07%)
Jul 29, 2020 14.40 14.48 13.78 14.16 2,132,159 -0.17(-1.19%)
Jul 28, 2020 15.40 15.80 13.72 14.33 7,401,250 +0.69(+5.06%)
Jul 27, 2020 12.15 13.69 12.15 13.64 3,513,988 +1.57(+12.96%)
Jul 24, 2020 12.47 12.64 12.07 12.07 1,325,700 -0.57(-4.47%)
Jul 23, 2020 12.16 12.98 12.15 12.64 1,625,623 +0.41(+3.35%)
Jul 22, 2020 12.38 12.45 12.20 12.23 764,445 -0.06(-0.49%)
Jul 21, 2020 12.51 12.55 12.18 12.29 918,583 -0.02(-0.16%)
Jul 20, 2020 12.31 12.39 12.15 12.31 773,515 +0.15(+1.23%)
Jul 17, 2020 12.23 12.28 12.10 12.16 483,500 -0.05(-0.41%)
Jul 16, 2020 12.06 12.23 11.95 12.21 698,627 +0.04(+0.29%)
Jul 15, 2020 12.36 12.47 12.00 12.18 862,614 -0.06(-0.53%)
Jul 14, 2020 11.96 12.26 11.77 12.24 1,121,728 +0.28(+2.34%)
Jul 13, 2020 12.36 12.52 11.95 11.96 1,065,799 -0.23(-1.89%)
Jul 10, 2020 12.48 12.49 12.17 12.19 783,600 -0.27(-2.13%)
Jul 09, 2020 12.37 12.56 12.24 12.46 1,092,762 +0.12(+1.01%)
Jul 08, 2020 12.15 12.37 12.07 12.33 1,003,522 +0.19(+1.52%)
Jul 07, 2020 12.47 12.49 12.14 12.14 906,124 -0.37(-2.92%)
Jul 06, 2020 12.51 12.64 12.45 12.51 979,747 +0.24(+1.96%)
Jul 02, 2020 12.29 12.48 12.18 12.27 907,900 +0.28(+2.34%)
Jul 01, 2020 12.28 12.30 11.99 11.99 779,256 -0.32(-2.60%)
Jun 30, 2020 11.90 12.38 11.90 12.31 1,219,943 +0.43(+3.62%)
Jun 29, 2020 11.93 11.99 11.69 11.88 776,275 +0.09(+0.76%)
Jun 26, 2020 12.05 12.13 11.79 11.79 1,677,300 -0.39(-3.20%)
Jun 25, 2020 11.97 12.21 11.66 12.18 839,564 +0.19(+1.58%)
Jun 24, 2020 12.22 12.22 11.82 11.99 1,095,099 -0.36(-2.91%)
Jun 23, 2020 12.27 12.39 12.12 12.35 1,580,260 +0.33(+2.75%)
Jun 22, 2020 11.77 12.04 11.60 12.02 1,389,656 +0.21(+1.82%)
Jun 19, 2020 12.19 12.30 11.78 11.80 1,719,800 -0.28(-2.28%)
Jun 18, 2020 12.11 12.33 11.92 12.08 1,355,021 -0.14(-1.19%)
Jun 17, 2020 12.21 12.43 12.06 12.22 1,168,688 +0.12(+0.95%)
Jun 16, 2020 12.28 12.50 12.01 12.11 1,274,752 +0.36(+3.06%)
Jun 15, 2020 11.38 11.86 11.19 11.75 1,094,069 -0.02(-0.17%)
Jun 12, 2020 11.64 11.84 11.42 11.77 1,486,200 +0.66(+5.94%)
Jun 11, 2020 11.81 12.07 11.06 11.11 1,869,353 -1.35(-10.80%)
Jun 10, 2020 12.63 12.72 12.42 12.46 1,125,108 -0.15(-1.23%)
Jun 09, 2020 12.48 12.81 12.32 12.61 1,173,427 -0.11(-0.86%)
Jun 08, 2020 13.00 13.02 12.64 12.72 1,463,477 +0.17(+1.35%)
Jun 05, 2020 12.00 13.09 12.00 12.55 2,606,600 +0.82(+6.99%)
Jun 04, 2020 11.35 11.92 11.35 11.73 1,603,919 +0.32(+2.80%)
Jun 03, 2020 10.79 11.49 10.79 11.41 1,506,167 +0.82(+7.74%)
Jun 02, 2020 10.57 10.62 10.28 10.59 1,359,472 +0.12(+1.15%)
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.