Amkor Technology (NQ: AMKR )

22.34 USD -0.08 (-0.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.26 11.47 11.16 11.20 708,659 -0.06(-0.53%)
Sep 29, 2020 11.28 11.44 11.17 11.26 715,726 -0.02(-0.18%)
Sep 28, 2020 11.14 11.31 11.04 11.28 895,331 +0.37(+3.39%)
Sep 25, 2020 10.85 10.98 10.71 10.91 715,900 -0.01(-0.09%)
Sep 24, 2020 10.82 11.11 10.80 10.92 724,493 +0.01(+0.09%)
Sep 23, 2020 11.29 11.43 10.85 10.91 828,758 -0.40(-3.54%)
Sep 22, 2020 11.36 11.37 11.10 11.31 896,696 +0.15(+1.34%)
Sep 21, 2020 10.98 11.17 10.95 11.16 946,900 -0.09(-0.80%)
Sep 18, 2020 11.62 11.65 11.16 11.25 2,141,900 -0.23(-2.00%)
Sep 17, 2020 11.19 11.56 11.01 11.48 1,657,888 -0.01(-0.09%)
Sep 16, 2020 11.47 11.64 11.44 11.49 1,335,779 +0.08(+0.70%)
Sep 15, 2020 11.66 11.77 11.39 11.41 1,046,194 -0.13(-1.13%)
Sep 14, 2020 11.54 11.87 11.33 11.54 1,280,417 +0.66(+6.07%)
Sep 11, 2020 11.03 11.25 10.84 10.88 888,800 -0.09(-0.82%)
Sep 10, 2020 11.25 11.40 10.96 10.97 939,767 -0.18(-1.61%)
Sep 09, 2020 10.96 11.26 10.87 11.15 1,096,985 +0.42(+3.91%)
Sep 08, 2020 11.15 11.27 10.71 10.73 1,381,249 -0.77(-6.70%)
Sep 04, 2020 11.91 11.99 11.13 11.50 1,414,300 -0.38(-3.20%)
Sep 03, 2020 12.59 12.68 11.82 11.88 1,313,119 -0.89(-6.97%)
Sep 02, 2020 12.58 12.82 12.51 12.77 675,868 +0.27(+2.16%)
Sep 01, 2020 12.23 12.50 12.15 12.50 1,123,638 +0.30(+2.50%)
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%)
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.