Amkor Technology (NQ: AMKR )

32.74 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.77 24.97 24.32 24.32 989,166 -0.21(-0.87%)
Sep 29, 2021 25.32 25.41 24.17 24.53 1,212,237 -0.59(-2.37%)
Sep 28, 2021 25.62 25.82 24.89 25.13 1,000,643 -1.23(-4.66%)
Sep 27, 2021 26.04 26.52 25.95 26.36 700,448 +0.00(+0.00%)
Sep 24, 2021 25.88 26.61 25.84 26.36 564,617 +0.07(+0.26%)
Sep 23, 2021 26.02 26.35 25.79 26.29 1,003,586 +0.35(+1.35%)
Sep 22, 2021 25.17 26.04 25.14 25.94 1,181,398 +1.00(+4.03%)
Sep 21, 2021 25.47 25.55 24.71 24.93 2,108,225 -0.31(-1.24%)
Sep 20, 2021 25.36 25.71 24.77 25.24 2,485,915 -1.33(-4.99%)
Sep 17, 2021 28.41 28.41 26.38 26.57 4,370,631 -1.77(-6.26%)
Sep 16, 2021 27.97 28.75 27.72 28.34 1,526,414 +0.21(+0.76%)
Sep 15, 2021 28.40 28.40 27.51 28.13 1,459,846 +0.06(+0.21%)
Sep 14, 2021 28.30 28.64 27.93 28.07 1,412,166 -0.17(-0.59%)
Sep 13, 2021 27.49 28.26 27.29 28.24 1,194,929 +1.17(+4.32%)
Sep 10, 2021 27.48 28.42 27.04 27.07 905,825 -0.18(-0.64%)
Sep 09, 2021 26.54 27.44 26.54 27.24 912,585 +0.59(+2.23%)
Sep 08, 2021 27.39 27.39 26.41 26.65 875,052 -0.90(-3.26%)
Sep 07, 2021 27.70 27.75 27.07 27.54 1,083,459 -0.16(-0.56%)
Sep 03, 2021 27.58 28.06 27.44 27.70 761,866 +0.22(+0.82%)
Sep 02, 2021 27.14 27.66 26.94 27.48 757,322 +0.42(+1.55%)
Sep 01, 2021 26.90 27.40 26.54 27.06 871,490 +0.32(+1.20%)
Aug 31, 2021 27.15 27.23 26.48 26.74 1,379,422 -0.45(-1.65%)
Aug 30, 2021 26.98 27.31 26.66 27.18 829,021 +0.30(+1.12%)
Aug 27, 2021 25.48 26.94 25.44 26.88 1,357,772 +1.47(+5.78%)
Aug 26, 2021 25.41 25.76 25.28 25.41 735,351 +0.05(+0.19%)
Aug 25, 2021 25.14 25.56 25.14 25.36 617,994 +0.30(+1.20%)
Aug 24, 2021 24.67 25.13 24.58 25.06 1,052,241 +0.52(+2.10%)
Aug 23, 2021 24.49 24.84 23.98 24.55 1,171,815 +0.34(+1.41%)
Aug 20, 2021 23.80 24.22 23.55 24.21 898,782 +0.46(+1.93%)
Aug 19, 2021 23.42 23.87 23.18 23.75 1,110,408 -0.14(-0.57%)
Aug 18, 2021 24.23 24.70 23.88 23.88 1,577,536 -0.11(-0.45%)
Aug 17, 2021 24.92 25.31 23.56 23.99 1,598,761 -1.31(-5.19%)
Aug 16, 2021 25.40 25.49 25.02 25.31 678,861 -0.27(-1.07%)
Aug 13, 2021 25.33 25.67 25.13 25.58 680,704 +0.13(+0.50%)
Aug 12, 2021 25.85 25.85 25.12 25.45 1,100,711 -0.58(-2.24%)
Aug 11, 2021 25.93 26.17 25.51 26.04 1,080,436 -0.04(-0.15%)
Aug 10, 2021 26.75 26.79 25.98 26.07 1,172,617 -0.64(-2.40%)
Aug 09, 2021 26.91 26.92 26.45 26.72 885,383 +0.00(+0.00%)
Aug 06, 2021 26.40 26.97 26.24 26.72 1,031,409 +0.30(+1.14%)
Aug 05, 2021 26.02 26.63 25.96 26.42 1,271,775 +0.49(+1.88%)
Aug 04, 2021 25.26 26.40 25.19 25.93 1,357,506 +0.66(+2.62%)
Aug 03, 2021 24.69 25.27 24.35 25.27 1,399,883 +0.68(+2.77%)
Aug 02, 2021 24.12 25.14 24.12 24.59 1,576,395 +0.61(+2.56%)
Jul 30, 2021 23.67 24.19 23.67 23.97 2,190,069 +0.14(+0.57%)
Jul 29, 2021 23.99 24.15 23.74 23.84 1,524,029 +0.00(+0.00%)
Jul 28, 2021 22.76 24.11 22.30 23.84 2,244,939 +0.97(+4.26%)
Jul 27, 2021 22.42 22.93 21.80 22.86 2,586,371 +0.55(+2.44%)
Jul 26, 2021 22.31 22.61 22.03 22.32 1,103,492 -0.04(-0.17%)
Jul 23, 2021 22.42 22.48 22.01 22.36 819,077 +0.09(+0.39%)
Jul 22, 2021 22.25 22.49 22.00 22.27 656,213 -0.22(-1.00%)
Jul 21, 2021 21.81 22.53 21.81 22.49 873,493 +0.78(+3.59%)
Jul 20, 2021 20.96 21.94 20.78 21.71 1,461,361 +0.93(+4.50%)
Jul 19, 2021 20.82 20.96 20.08 20.78 1,961,975 -0.54(-2.51%)
Jul 16, 2021 22.12 22.25 21.27 21.32 1,514,095 -0.68(-3.10%)
Jul 15, 2021 22.06 23.36 21.57 22.00 3,798,198 -0.16(-0.70%)
Jul 14, 2021 22.47 22.95 22.11 22.15 633,672 -0.12(-0.52%)
Jul 13, 2021 22.34 22.47 22.09 22.27 568,746 -0.21(-0.95%)
Jul 12, 2021 22.34 22.50 22.15 22.48 583,836 +0.31(+1.40%)
Jul 09, 2021 21.70 22.25 21.50 22.17 491,384 +0.64(+2.98%)
Jul 08, 2021 21.13 21.76 20.90 21.53 846,801 -0.35(-1.60%)
Jul 07, 2021 22.30 22.35 21.55 21.88 737,672 -0.26(-1.19%)
Jul 06, 2021 22.53 22.61 21.79 22.14 635,836 -0.35(-1.56%)
Jul 02, 2021 22.79 22.85 22.45 22.49 433,450 -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.