Amkor Technology (NQ: AMKR )

31.16 +0.47 (+1.53%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.69 24.89 24.24 24.24 992,225 -0.21(-0.87%)
Sep 29, 2021 25.24 25.33 24.10 24.46 1,215,987 -0.59(-2.37%)
Sep 28, 2021 25.55 25.74 24.82 25.05 1,003,738 -1.22(-4.66%)
Sep 27, 2021 25.96 26.43 25.87 26.27 702,614 +0.00(+0.00%)
Sep 24, 2021 25.80 26.53 25.76 26.27 566,364 +0.07(+0.26%)
Sep 23, 2021 25.94 26.26 25.71 26.21 1,006,690 +0.35(+1.35%)
Sep 22, 2021 25.09 25.96 25.06 25.86 1,185,052 +1.00(+4.03%)
Sep 21, 2021 25.39 25.47 24.63 24.86 2,114,745 -0.31(-1.24%)
Sep 20, 2021 25.28 25.63 24.69 25.17 2,493,604 -1.32(-4.99%)
Sep 17, 2021 28.32 28.32 26.30 26.49 4,384,149 -1.77(-6.26%)
Sep 16, 2021 27.89 28.66 27.63 28.26 1,531,135 +0.21(+0.76%)
Sep 15, 2021 28.31 28.31 27.42 28.04 1,464,361 +0.06(+0.21%)
Sep 14, 2021 28.22 28.55 27.85 27.98 1,416,534 -0.17(-0.59%)
Sep 13, 2021 27.40 28.17 27.21 28.15 1,198,625 +1.17(+4.32%)
Sep 10, 2021 27.39 28.33 26.95 26.98 908,627 -0.17(-0.64%)
Sep 09, 2021 26.46 27.36 26.46 27.16 915,408 +0.59(+2.23%)
Sep 08, 2021 27.30 27.30 26.32 26.57 877,759 -0.89(-3.26%)
Sep 07, 2021 27.62 27.66 26.98 27.46 1,086,810 -0.16(-0.56%)
Sep 03, 2021 27.50 27.97 27.35 27.62 764,223 +0.22(+0.82%)
Sep 02, 2021 27.05 27.58 26.86 27.39 759,664 +0.42(+1.55%)
Sep 01, 2021 26.82 27.31 26.46 26.97 874,185 +0.32(+1.20%)
Aug 31, 2021 27.06 27.15 26.40 26.65 1,383,689 -0.45(-1.65%)
Aug 30, 2021 26.90 27.23 26.58 27.10 831,585 +0.30(+1.12%)
Aug 27, 2021 25.40 26.86 25.36 26.80 1,361,972 +1.47(+5.78%)
Aug 26, 2021 25.33 25.68 25.20 25.33 737,625 +0.05(+0.19%)
Aug 25, 2021 25.06 25.48 25.06 25.29 619,905 +0.30(+1.20%)
Aug 24, 2021 24.60 25.05 24.50 24.99 1,055,495 +0.51(+2.10%)
Aug 23, 2021 24.41 24.76 23.91 24.47 1,175,439 +0.34(+1.41%)
Aug 20, 2021 23.72 24.14 23.48 24.13 901,562 +0.46(+1.93%)
Aug 19, 2021 23.35 23.79 23.11 23.68 1,113,843 -0.14(-0.57%)
Aug 18, 2021 24.15 24.63 23.80 23.81 1,582,415 -0.11(-0.45%)
Aug 17, 2021 24.84 25.23 23.49 23.92 1,603,706 -1.31(-5.19%)
Aug 16, 2021 25.32 25.41 24.95 25.23 680,960 -0.27(-1.07%)
Aug 13, 2021 25.25 25.59 25.05 25.50 682,809 +0.13(+0.50%)
Aug 12, 2021 25.77 25.77 25.04 25.37 1,104,115 -0.58(-2.24%)
Aug 11, 2021 25.85 26.09 25.43 25.96 1,083,778 -0.04(-0.15%)
Aug 10, 2021 26.66 26.71 25.90 25.99 1,176,244 -0.64(-2.40%)
Aug 09, 2021 26.83 26.84 26.37 26.63 888,121 +0.00(+0.00%)
Aug 06, 2021 26.31 26.89 26.16 26.63 1,034,599 +0.30(+1.14%)
Aug 05, 2021 25.94 26.55 25.88 26.33 1,275,708 +0.49(+1.88%)
Aug 04, 2021 25.18 26.31 25.11 25.85 1,361,705 +0.66(+2.62%)
Aug 03, 2021 24.62 25.19 24.28 25.19 1,404,212 +0.68(+2.77%)
Aug 02, 2021 24.04 25.06 24.04 24.51 1,581,271 +0.61(+2.56%)
Jul 30, 2021 23.60 24.11 23.60 23.90 2,196,842 +0.14(+0.57%)
Jul 29, 2021 23.92 24.07 23.67 23.76 1,528,743 +0.00(+0.00%)
Jul 28, 2021 22.69 24.03 22.23 23.76 2,251,882 +0.97(+4.26%)
Jul 27, 2021 22.35 22.86 21.73 22.79 2,594,370 +0.54(+2.44%)
Jul 26, 2021 22.24 22.54 21.96 22.25 1,106,905 -0.04(-0.17%)
Jul 23, 2021 22.35 22.41 21.94 22.29 821,610 +0.09(+0.39%)
Jul 22, 2021 22.18 22.42 21.93 22.20 658,243 -0.22(-1.00%)
Jul 21, 2021 21.74 22.46 21.74 22.42 876,195 +0.78(+3.59%)
Jul 20, 2021 20.89 21.88 20.72 21.65 1,465,880 +0.93(+4.50%)
Jul 19, 2021 20.75 20.90 20.02 20.72 1,968,043 -0.53(-2.51%)
Jul 16, 2021 22.05 22.18 21.20 21.25 1,518,778 -0.68(-3.10%)
Jul 15, 2021 21.99 23.29 21.50 21.93 3,809,946 -0.16(-0.70%)
Jul 14, 2021 22.40 22.88 22.05 22.08 635,631 -0.12(-0.52%)
Jul 13, 2021 22.27 22.40 22.03 22.20 570,505 -0.21(-0.95%)
Jul 12, 2021 22.27 22.43 22.08 22.41 585,642 +0.31(+1.40%)
Jul 09, 2021 21.64 22.18 21.43 22.10 492,904 +0.64(+2.98%)
Jul 08, 2021 21.07 21.70 20.83 21.46 849,420 -0.35(-1.60%)
Jul 07, 2021 22.23 22.28 21.48 21.81 739,953 -0.26(-1.19%)
Jul 06, 2021 22.46 22.55 21.73 22.07 637,803 -0.35(-1.56%)
Jul 02, 2021 22.71 22.78 22.38 22.42 434,790 -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.