Amkor Technology (NQ: AMKR )

27.26 USD -1.82 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.24 13.24 12.96 13.00 788,300 -0.27(-2.03%)
Dec 30, 2019 13.28 13.39 12.98 13.27 618,170 -0.01(-0.08%)
Dec 27, 2019 14.01 14.07 13.26 13.28 1,042,600 -0.61(-4.39%)
Dec 26, 2019 13.36 14.08 13.34 13.89 1,680,428 +0.53(+3.97%)
Dec 24, 2019 13.46 13.55 13.13 13.36 330,200 -0.09(-0.67%)
Dec 23, 2019 13.29 13.67 13.20 13.45 809,402 +0.27(+2.05%)
Dec 20, 2019 13.04 13.27 12.92 13.18 1,826,600 +0.22(+1.70%)
Dec 19, 2019 13.02 13.04 12.86 12.96 574,014 -0.02(-0.15%)
Dec 18, 2019 13.00 13.06 12.88 12.98 828,030 +0.04(+0.31%)
Dec 17, 2019 13.00 13.00 12.84 12.94 657,436 +0.03(+0.23%)
Dec 16, 2019 12.80 13.04 12.80 12.91 580,073 +0.12(+0.94%)
Dec 13, 2019 12.66 12.88 12.61 12.79 563,200 +0.05(+0.39%)
Dec 12, 2019 12.12 12.89 12.04 12.74 1,196,591 -0.01(-0.08%)
Dec 11, 2019 12.49 12.78 12.44 12.75 753,861 +0.32(+2.57%)
Dec 10, 2019 12.56 12.63 12.33 12.43 743,820 -0.12(-0.96%)
Dec 09, 2019 12.57 12.64 12.53 12.55 471,598 -0.05(-0.40%)
Dec 06, 2019 12.68 12.70 12.51 12.60 1,009,200 +0.15(+1.20%)
Dec 05, 2019 12.26 12.54 12.24 12.45 2,159,268 +0.30(+2.47%)
Dec 04, 2019 11.86 12.16 11.69 12.15 1,296,771 +0.41(+3.49%)
Dec 03, 2019 11.56 11.91 11.47 11.74 940,395 -0.04(-0.38%)
Dec 02, 2019 12.10 12.11 11.75 11.79 1,189,298 -0.30(-2.52%)
Nov 29, 2019 12.21 12.26 12.09 12.09 529,500 -0.24(-1.95%)
Nov 27, 2019 12.32 12.41 12.16 12.33 866,000 +0.02(+0.12%)
Nov 26, 2019 12.47 12.59 12.23 12.31 1,244,481 -0.19(-1.48%)
Nov 25, 2019 12.16 12.57 12.16 12.50 675,797 +0.37(+3.05%)
Nov 22, 2019 12.35 12.46 12.05 12.13 763,100 -0.18(-1.50%)
Nov 21, 2019 13.21 13.43 12.09 12.31 1,524,602 -1.02(-7.61%)
Nov 20, 2019 12.96 13.50 12.96 13.33 2,167,847 +0.33(+2.54%)
Nov 19, 2019 12.91 13.07 12.88 13.00 1,363,238 +0.10(+0.78%)
Nov 18, 2019 12.99 13.07 12.83 12.90 667,625 -0.09(-0.73%)
Nov 15, 2019 13.00 13.41 12.90 12.99 1,387,800 +0.11(+0.89%)
Nov 14, 2019 12.92 12.95 12.68 12.88 690,803 -0.08(-0.62%)
Nov 13, 2019 12.83 13.10 12.76 12.96 955,108 +0.05(+0.39%)
Nov 12, 2019 12.74 13.00 12.65 12.91 957,164 +0.20(+1.57%)
Nov 11, 2019 12.69 12.87 12.52 12.71 688,667 -0.08(-0.63%)
Nov 08, 2019 12.67 12.87 12.61 12.79 672,400 +0.03(+0.24%)
Nov 07, 2019 13.25 13.25 12.62 12.76 1,398,021 -0.30(-2.33%)
Nov 06, 2019 13.21 13.21 12.85 13.06 906,725 -0.15(-1.10%)
Nov 05, 2019 13.24 13.30 12.96 13.21 2,022,246 -0.12(-0.90%)
Nov 04, 2019 13.08 13.33 12.99 13.33 1,967,516 +0.37(+2.85%)
Nov 01, 2019 12.55 12.97 12.49 12.96 2,522,800 +0.53(+4.26%)
Oct 31, 2019 13.69 13.98 12.30 12.43 3,273,254 -1.17(-8.60%)
Oct 30, 2019 14.85 15.24 13.58 13.60 3,943,422 -1.32(-8.85%)
Oct 29, 2019 13.46 15.00 13.15 14.92 7,902,216 +3.84(+34.66%)
Oct 28, 2019 10.92 11.19 10.91 11.08 1,518,818 +0.25(+2.31%)
Oct 25, 2019 10.38 10.83 10.34 10.83 1,238,500 +0.47(+4.54%)
Oct 24, 2019 10.03 10.37 9.927 10.36 797,181 +0.47(+4.75%)
Oct 23, 2019 10.00 10.03 9.830 9.890 670,236 -0.21(-2.03%)
Oct 22, 2019 10.18 10.20 10.08 10.10 629,953 -0.09(-0.93%)
Oct 21, 2019 10.06 10.35 9.945 10.19 806,541 +0.30(+3.03%)
Oct 18, 2019 9.790 9.935 9.780 9.890 508,400 +0.04(+0.41%)
Oct 17, 2019 9.850 10.03 9.720 9.850 489,877 +0.07(+0.72%)
Oct 16, 2019 9.860 9.865 9.720 9.780 478,365 -0.09(-0.91%)
Oct 15, 2019 9.820 9.960 9.746 9.870 549,246 +0.13(+1.33%)
Oct 14, 2019 9.770 9.810 9.645 9.740 387,328 -0.02(-0.20%)
Oct 11, 2019 9.790 9.950 9.745 9.760 542,500 +0.10(+1.04%)
Oct 10, 2019 9.690 9.820 9.560 9.660 541,149 +0.00(+0.00%)
Oct 09, 2019 9.670 9.725 9.560 9.660 572,669 +0.10(+1.05%)
Oct 08, 2019 9.710 9.790 9.490 9.560 659,881 -0.20(-2.05%)
Oct 07, 2019 9.920 10.01 9.700 9.760 1,115,814 -0.12(-1.21%)
Oct 04, 2019 9.550 9.990 9.545 9.880 1,236,700 +0.35(+3.67%)
Oct 03, 2019 9.210 9.570 9.160 9.530 1,679,280 +0.29(+3.14%)
Oct 02, 2019 9.140 9.240 9.010 9.240 1,120,352 +0.04(+0.43%)
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.