Amkor Technology (NQ: AMKR )

22.28 USD -0.88 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.84 11.87 11.20 11.25 1,185,300 -0.72(-6.02%)
Jan 30, 2020 11.79 12.13 11.70 11.97 781,792 +0.05(+0.42%)
Jan 29, 2020 12.07 12.14 11.81 11.92 1,098,400 -0.10(-0.79%)
Jan 28, 2020 11.94 12.18 11.94 12.02 877,597 +0.17(+1.39%)
Jan 27, 2020 12.46 12.46 11.80 11.85 1,218,896 -0.94(-7.35%)
Jan 24, 2020 13.44 13.45 12.66 12.79 1,605,200 -0.60(-4.48%)
Jan 23, 2020 13.20 13.48 13.11 13.39 645,355 +0.19(+1.44%)
Jan 22, 2020 13.12 13.41 13.11 13.20 1,016,082 +0.10(+0.76%)
Jan 21, 2020 13.10 13.20 13.03 13.10 826,550 -0.10(-0.76%)
Jan 17, 2020 13.35 13.42 13.03 13.20 615,000 -0.03(-0.23%)
Jan 16, 2020 12.99 13.28 12.99 13.23 691,367 +0.25(+1.93%)
Jan 15, 2020 12.91 13.05 12.82 12.98 847,776 +0.06(+0.46%)
Jan 14, 2020 12.79 13.04 12.74 12.92 1,032,669 +0.14(+1.10%)
Jan 13, 2020 12.75 12.85 12.69 12.78 740,833 +0.07(+0.55%)
Jan 10, 2020 12.93 12.94 12.67 12.71 571,800 -0.22(-1.70%)
Jan 09, 2020 13.20 13.50 12.90 12.93 877,633 -0.12(-0.92%)
Jan 08, 2020 13.03 13.08 12.75 13.05 1,030,353 +0.02(+0.15%)
Jan 07, 2020 12.91 13.21 12.74 13.03 667,634 +0.18(+1.40%)
Jan 06, 2020 12.67 12.98 12.57 12.85 732,139 -0.04(-0.35%)
Jan 03, 2020 13.01 13.06 12.72 12.89 738,300 -0.37(-2.75%)
Jan 02, 2020 13.17 13.26 13.00 13.26 712,077 +0.26(+2.00%)
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%)
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.