Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.41 25.62 24.95 24.95 964,128 -0.22(-0.87%)
Sep 29, 2021 25.98 26.07 24.80 25.17 1,181,553 -0.61(-2.37%)
Sep 28, 2021 26.29 26.49 25.54 25.78 975,315 -1.26(-4.66%)
Sep 27, 2021 26.72 27.20 26.62 27.04 682,718 +0.00(+0.00%)
Sep 24, 2021 26.55 27.30 26.51 27.04 550,326 +0.07(+0.26%)
Sep 23, 2021 26.70 27.03 26.46 26.97 978,183 +0.36(+1.35%)
Sep 22, 2021 25.82 26.71 25.79 26.61 1,151,494 +1.03(+4.03%)
Sep 21, 2021 26.13 26.21 25.35 25.58 2,054,861 -0.32(-1.24%)
Sep 20, 2021 26.02 26.38 25.41 25.90 2,422,991 -1.36(-4.99%)
Sep 17, 2021 29.15 29.15 27.07 27.26 4,260,000 -1.82(-6.26%)
Sep 16, 2021 28.70 29.50 28.44 29.08 1,487,777 +0.22(+0.76%)
Sep 15, 2021 29.13 29.13 28.22 28.86 1,422,894 +0.06(+0.21%)
Sep 14, 2021 29.04 29.39 28.66 28.80 1,376,421 -0.17(-0.59%)
Sep 13, 2021 28.20 29.00 28.00 28.97 1,164,683 +1.20(+4.32%)
Sep 10, 2021 28.19 29.16 27.74 27.77 882,897 -0.18(-0.64%)
Sep 09, 2021 27.23 28.16 27.23 27.95 889,486 +0.61(+2.23%)
Sep 08, 2021 28.10 28.10 27.09 27.34 852,903 -0.92(-3.26%)
Sep 07, 2021 28.42 28.47 27.77 28.26 1,056,034 -0.16(-0.56%)
Sep 03, 2021 28.30 28.79 28.15 28.42 742,582 +0.19(+0.67%)
Sep 02, 2021 27.88 28.42 27.68 28.23 737,107 +0.43(+1.55%)
Sep 01, 2021 27.64 28.15 27.27 27.80 848,227 +0.33(+1.20%)
Aug 31, 2021 27.89 27.98 27.21 27.47 1,342,601 -0.46(-1.65%)
Aug 30, 2021 27.72 28.06 27.39 27.93 806,892 +0.31(+1.12%)
Aug 27, 2021 26.18 27.68 26.14 27.62 1,321,529 +1.51(+5.78%)
Aug 26, 2021 26.11 26.47 25.97 26.11 715,722 +0.05(+0.19%)
Aug 25, 2021 25.83 26.26 25.83 26.06 601,498 +0.31(+1.20%)
Aug 24, 2021 25.35 25.82 25.25 25.75 1,024,153 +0.53(+2.10%)
Aug 23, 2021 25.16 25.52 24.64 25.22 1,140,535 +0.35(+1.41%)
Aug 20, 2021 24.45 24.88 24.20 24.87 874,791 +0.47(+1.93%)
Aug 19, 2021 24.06 24.52 23.82 24.40 1,080,768 -0.14(-0.57%)
Aug 18, 2021 24.89 25.38 24.53 24.54 1,535,426 -0.11(-0.45%)
Aug 17, 2021 25.60 26.00 24.21 24.65 1,556,085 -1.35(-5.19%)
Aug 16, 2021 26.10 26.19 25.71 26.00 660,740 -0.28(-1.07%)
Aug 13, 2021 26.02 26.37 25.82 26.28 662,534 +0.13(+0.50%)
Aug 12, 2021 26.56 26.56 25.81 26.15 1,071,329 -0.60(-2.24%)
Aug 11, 2021 26.64 26.89 26.21 26.75 1,051,596 -0.04(-0.15%)
Aug 10, 2021 27.48 27.52 26.69 26.79 1,141,316 -0.66(-2.40%)
Aug 09, 2021 27.65 27.66 27.18 27.45 861,749 +0.00(+0.00%)
Aug 06, 2021 27.12 27.71 26.96 27.45 1,003,877 +0.31(+1.14%)
Aug 05, 2021 26.73 27.36 26.67 27.14 1,237,827 +0.50(+1.88%)
Aug 04, 2021 25.95 27.12 25.88 26.64 1,321,270 +0.68(+2.62%)
Aug 03, 2021 25.37 25.96 25.02 25.96 1,362,515 +0.70(+2.77%)
Aug 02, 2021 24.78 25.83 24.78 25.26 1,534,316 +0.63(+2.56%)
Jul 30, 2021 24.32 24.85 24.32 24.63 2,131,608 +0.14(+0.57%)
Jul 29, 2021 24.65 24.81 24.39 24.49 1,483,348 +0.00(+0.00%)
Jul 28, 2021 23.38 24.77 22.91 24.49 2,185,014 +1.00(+4.26%)
Jul 27, 2021 23.03 23.55 22.40 23.49 2,517,332 +0.56(+2.44%)
Jul 26, 2021 22.92 23.23 22.63 22.93 1,074,036 -0.04(-0.17%)
Jul 23, 2021 23.03 23.09 22.61 22.97 797,213 +0.09(+0.39%)
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%)
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.