Amkor Technology (NQ: AMKR )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.26 23.60 21.72 23.15 2,970,698 +1.08(+4.87%)
Feb 25, 2021 23.01 23.30 21.96 22.08 1,872,912 -1.18(-5.08%)
Feb 24, 2021 22.88 23.32 22.17 23.26 1,817,240 +0.43(+1.87%)
Feb 23, 2021 21.91 22.92 20.91 22.83 2,537,537 -0.17(-0.76%)
Feb 22, 2021 22.58 23.74 22.58 23.01 2,457,735 +0.11(+0.47%)
Feb 19, 2021 22.70 23.12 22.52 22.90 1,784,568 +0.74(+3.36%)
Feb 18, 2021 22.36 22.73 21.74 22.15 2,835,079 -0.94(-4.06%)
Feb 17, 2021 23.53 23.83 22.42 23.09 3,187,143 -1.05(-4.37%)
Feb 16, 2021 24.19 25.22 23.19 24.15 4,977,854 +0.73(+3.10%)
Feb 12, 2021 22.17 25.06 21.99 23.42 28,182,738 +1.22(+5.49%)
Feb 11, 2021 19.96 22.33 19.83 22.20 10,624,028 +4.01(+22.01%)
Feb 10, 2021 18.83 18.92 17.89 18.20 2,215,585 -0.55(-2.94%)
Feb 09, 2021 18.23 18.98 17.44 18.75 3,735,711 +0.14(+0.73%)
Feb 08, 2021 17.78 18.64 17.62 18.61 3,588,285 +1.34(+7.79%)
Feb 05, 2021 16.87 17.31 16.38 17.27 2,034,500 +0.68(+4.08%)
Feb 04, 2021 15.94 16.64 15.82 16.59 1,236,652 +0.76(+4.83%)
Feb 03, 2021 16.14 16.21 15.67 15.83 820,233 -0.30(-1.86%)
Feb 02, 2021 16.31 16.41 15.89 16.13 853,982 +0.09(+0.54%)
Feb 01, 2021 15.53 16.13 15.40 16.04 958,907 +1.03(+6.83%)
Jan 29, 2021 15.70 15.85 15.01 15.02 1,172,036 -0.67(-4.29%)
Jan 28, 2021 15.92 15.97 15.41 15.69 1,097,159 +0.05(+0.34%)
Jan 27, 2021 16.02 16.28 15.50 15.63 1,244,396 -1.02(-6.10%)
Jan 26, 2021 17.51 17.58 16.60 16.65 835,073 -0.61(-3.53%)
Jan 25, 2021 17.90 17.96 17.08 17.26 1,439,520 -0.61(-3.41%)
Jan 22, 2021 17.61 17.90 17.60 17.87 618,422 +0.01(+0.05%)
Jan 21, 2021 18.09 18.26 17.68 17.86 534,205 -0.08(-0.43%)
Jan 20, 2021 18.38 18.43 17.71 17.94 701,461 -0.24(-1.33%)
Jan 19, 2021 17.89 18.31 17.74 18.18 1,279,419 +0.73(+4.16%)
Jan 15, 2021 18.09 18.09 17.12 17.45 1,164,284 -0.68(-3.74%)
Jan 14, 2021 17.19 18.42 17.14 18.13 1,607,857 +1.30(+7.70%)
Jan 13, 2021 17.04 17.14 16.57 16.83 782,673 -0.24(-1.42%)
Jan 12, 2021 16.67 17.13 16.51 17.08 1,022,856 +0.54(+3.28%)
Jan 11, 2021 16.04 16.58 15.89 16.53 659,788 +0.41(+2.52%)
Jan 08, 2021 16.50 16.70 16.04 16.13 1,099,579 -0.12(-0.71%)
Jan 07, 2021 15.85 16.37 15.72 16.24 1,430,942 +0.74(+4.74%)
Jan 06, 2021 14.97 15.58 14.96 15.51 1,950,655 +0.54(+3.62%)
Jan 05, 2021 14.43 14.99 14.38 14.97 866,348 +0.54(+3.76%)
Jan 04, 2021 14.69 15.01 14.34 14.42 950,069 -0.16(-1.13%)
Dec 31, 2020 14.59 14.59 14.59 547,438 -0.07(-0.46%)
Dec 30, 2020 14.37 14.75 14.37 14.66 547,438 +0.34(+2.36%)
Dec 29, 2020 14.75 14.84 14.12 14.32 804,918 -0.40(-2.70%)
Dec 28, 2020 14.72 15.16 14.67 14.72 838,425 +0.21(+1.47%)
Dec 24, 2020 14.68 14.74 14.48 14.50 400,326 -0.05(-0.33%)
Dec 23, 2020 14.61 14.75 14.53 14.55 856,332 +0.05(+0.33%)
Dec 22, 2020 14.78 14.79 14.42 14.50 1,039,497 -0.01(-0.07%)
Dec 21, 2020 14.61 14.67 14.37 14.51 973,195 -0.28(-1.90%)
Dec 18, 2020 14.99 15.21 14.72 14.79 2,137,554 -0.09(-0.58%)
Dec 17, 2020 14.99 15.03 14.77 14.88 850,093 -0.03(-0.20%)
Dec 16, 2020 14.99 15.14 14.78 14.91 860,284 -0.12(-0.77%)
Dec 15, 2020 14.71 15.06 14.65 15.02 1,074,673 +0.57(+3.97%)
Dec 14, 2020 14.47 14.73 14.45 14.45 669,476 +0.14(+0.98%)
Dec 11, 2020 14.38 14.52 14.09 14.31 834,131 -0.25(-1.72%)
Dec 10, 2020 14.18 14.61 14.05 14.56 876,246 +0.27(+1.89%)
Dec 09, 2020 14.82 14.97 14.20 14.29 1,347,192 -0.56(-3.77%)
Dec 08, 2020 14.93 14.93 14.73 14.85 1,260,861 -0.10(-0.65%)
Dec 07, 2020 14.89 15.04 14.79 14.95 932,275 +0.00(+0.00%)
Dec 04, 2020 14.46 14.99 14.44 14.95 1,219,744 +0.61(+4.24%)
Dec 03, 2020 14.49 14.80 14.33 14.34 1,389,915 -0.08(-0.54%)
Dec 02, 2020 14.52 14.54 14.29 14.42 1,076,170 -0.10(-0.66%)
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.