Amkor Technology (NQ: AMKR )

32.42 -0.31 (-0.95%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.17 24.38 24.05 24.20 916,358 +0.19(+0.77%)
Dec 30, 2021 24.02 24.40 23.79 24.02 778,794 -0.20(-0.85%)
Dec 29, 2021 23.39 24.27 23.39 24.22 868,345 +0.86(+3.68%)
Dec 28, 2021 23.35 23.69 23.11 23.36 683,729 +0.21(+0.93%)
Dec 27, 2021 22.63 23.18 22.61 23.15 655,179 +0.57(+2.51%)
Dec 23, 2021 22.39 22.75 22.33 22.58 490,165 +0.24(+1.09%)
Dec 22, 2021 21.86 22.36 21.58 22.34 556,841 +0.27(+1.24%)
Dec 21, 2021 21.89 22.12 21.53 22.06 521,656 +0.81(+3.81%)
Dec 20, 2021 21.09 21.48 20.57 21.25 783,427 -0.36(-1.67%)
Dec 17, 2021 21.07 21.86 21.03 21.61 1,969,158 +0.42(+1.98%)
Dec 16, 2021 22.67 22.79 21.04 21.19 859,927 -1.32(-5.85%)
Dec 15, 2021 21.53 22.53 21.41 22.51 1,041,929 +0.78(+3.59%)
Dec 14, 2021 21.48 21.86 21.23 21.73 939,925 -0.14(-0.62%)
Dec 13, 2021 22.84 22.87 21.74 21.87 850,765 -0.97(-4.23%)
Dec 10, 2021 23.55 23.75 22.67 22.83 602,477 -0.18(-0.76%)
Dec 09, 2021 23.49 23.68 23.01 23.01 729,808 -0.83(-3.48%)
Dec 08, 2021 23.68 23.87 23.20 23.84 683,269 -0.07(-0.29%)
Dec 07, 2021 22.92 24.15 22.90 23.91 820,017 +1.45(+6.48%)
Dec 06, 2021 22.26 22.63 21.77 22.45 837,744 +0.25(+1.14%)
Dec 03, 2021 21.92 22.23 21.63 22.20 1,150,245 +0.47(+2.15%)
Dec 02, 2021 21.19 21.86 21.11 21.73 906,700 +0.26(+1.23%)
Dec 01, 2021 21.78 22.48 21.37 21.47 1,060,299 +0.47(+2.23%)
Nov 30, 2021 21.77 22.08 20.68 21.00 1,574,626 -0.84(-3.84%)
Nov 29, 2021 22.11 22.40 21.55 21.84 1,004,965 +0.18(+0.85%)
Nov 26, 2021 21.75 22.38 21.41 21.65 650,997 -1.01(-4.47%)
Nov 24, 2021 22.51 22.70 22.25 22.67 824,560 -0.19(-0.83%)
Nov 23, 2021 22.69 23.09 22.62 22.86 1,803,661 +0.02(+0.08%)
Nov 22, 2021 24.75 24.85 22.58 22.84 1,498,830 -1.77(-7.19%)
Nov 19, 2021 24.30 25.06 23.98 24.61 1,135,560 +0.42(+1.73%)
Nov 18, 2021 24.04 24.24 23.79 24.19 1,052,718 +0.37(+1.55%)
Nov 17, 2021 23.57 23.92 22.93 23.82 1,091,447 +0.30(+1.28%)
Nov 16, 2021 22.66 23.59 22.53 23.51 799,302 +0.73(+3.21%)
Nov 15, 2021 22.93 22.93 22.52 22.78 519,433 +0.09(+0.39%)
Nov 12, 2021 22.59 22.83 22.42 22.70 489,446 +0.19(+0.87%)
Nov 11, 2021 22.50 22.66 22.27 22.50 473,764 +0.40(+1.81%)
Nov 10, 2021 22.49 22.00 22.10 703,625 -0.81(-3.53%)
Nov 09, 2021 23.27 23.31 22.55 22.91 772,497 -0.26(-1.13%)
Nov 08, 2021 23.07 23.51 23.03 23.17 916,924 +0.26(+1.15%)
Nov 05, 2021 22.96 23.30 22.63 22.91 937,528 +0.12(+0.51%)
Nov 04, 2021 22.40 22.92 22.32 22.79 953,657 +0.52(+2.32%)
Nov 03, 2021 21.85 22.46 21.75 22.28 940,406 +0.41(+1.87%)
Nov 02, 2021 22.25 22.50 21.81 21.87 855,103 -0.39(-1.75%)
Nov 01, 2021 21.37 22.30 21.85 22.26 974,007 +0.91(+4.24%)
Oct 29, 2021 21.32 21.12 21.35 1,623,933 -0.21(-0.99%)
Oct 28, 2021 21.69 22.07 21.40 21.57 1,229,256 +0.21(+1.00%)
Oct 27, 2021 21.67 22.09 21.30 21.35 1,305,336 -0.32(-1.48%)
Oct 26, 2021 22.95 21.67 2,316,328 -0.64(-2.88%)
Oct 25, 2021 21.74 22.44 21.74 22.32 2,027,569 +0.61(+2.83%)
Oct 22, 2021 22.66 21.64 21.70 1,077,658 -0.86(-3.80%)
Oct 21, 2021 22.36 22.66 22.18 22.56 905,564 +0.09(+0.39%)
Oct 20, 2021 21.97 22.63 21.72 22.47 901,918 +0.60(+2.76%)
Oct 19, 2021 22.01 22.16 21.75 21.87 785,236 -0.01(-0.04%)
Oct 18, 2021 21.43 21.94 21.31 21.88 963,923 +0.26(+1.22%)
Oct 15, 2021 22.17 22.25 21.61 21.61 1,137,109 -0.20(-0.94%)
Oct 14, 2021 22.34 22.49 21.68 21.82 1,371,062 +0.11(+0.49%)
Oct 13, 2021 21.88 22.15 21.54 21.71 1,544,043 -0.13(-0.58%)
Oct 12, 2021 23.78 23.94 21.60 21.84 3,718,645 -2.61(-10.68%)
Oct 11, 2021 24.40 24.77 24.40 24.45 451,154 -0.06(-0.24%)
Oct 08, 2021 25.07 25.21 24.38 24.51 513,276 -0.49(-1.95%)
Oct 07, 2021 24.89 25.43 24.89 24.99 965,925 +0.45(+1.83%)
Oct 06, 2021 24.08 24.60 24.00 24.55 866,294 +0.15(+0.60%)
Oct 05, 2021 24.30 24.72 24.12 24.40 595,387 +0.22(+0.93%)
Oct 04, 2021 24.19 24.30 23.82 24.18 988,522 -0.27(-1.12%)
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.