Amkor Technology (NQ: AMKR )

23.35 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 23.69 23.74 23.14 23.34 1,301,891 -0.30(-1.27%)
Jun 15, 2021 23.61 23.99 23.36 23.64 1,019,499 +0.07(+0.30%)
Jun 14, 2021 23.65 23.69 23.06 23.57 842,259 -0.02(-0.08%)
Jun 11, 2021 23.32 23.60 22.76 23.59 1,204,543 +0.51(+2.21%)
Jun 10, 2021 23.17 23.61 23.04 23.08 955,883 -0.04(-0.17%)
Jun 09, 2021 22.81 23.21 22.66 23.12 1,826,030 +0.42(+1.85%)
Jun 08, 2021 22.32 22.73 22.05 22.70 1,879,462 +0.50(+2.25%)
Jun 07, 2021 21.77 22.28 21.77 22.20 1,633,796 +0.15(+0.68%)
Jun 04, 2021 21.54 22.08 21.36 22.05 932,018 +0.63(+2.94%)
Jun 03, 2021 21.66 21.66 20.96 21.42 1,078,087 -0.42(-1.92%)
Jun 02, 2021 21.49 21.87 21.38 21.84 1,196,171 +0.31(+1.44%)
Jun 01, 2021 21.36 21.58 21.03 21.53 1,227,519 +0.43(+2.04%)
May 28, 2021 21.20 21.27 20.95 21.10 578,753 +0.05(+0.24%)
May 27, 2021 20.99 21.46 20.92 21.05 1,024,840 -0.04(-0.19%)
May 26, 2021 20.47 21.18 20.44 21.09 1,787,349 +0.55(+2.68%)
May 25, 2021 20.59 21.05 20.50 20.54 1,951,506 +0.14(+0.69%)
May 24, 2021 19.99 20.60 19.88 20.40 1,129,400 +0.55(+2.77%)
May 21, 2021 20.28 20.30 19.77 19.85 1,124,801 -0.22(-1.10%)
May 20, 2021 19.82 20.13 19.71 20.07 1,078,143 +0.25(+1.26%)
May 19, 2021 18.97 19.90 18.70 19.82 929,927 +0.43(+2.22%)
May 18, 2021 19.56 19.76 19.37 19.39 1,200,498 +0.08(+0.41%)
May 17, 2021 19.01 19.35 18.53 19.31 984,169 -0.06(-0.31%)
May 14, 2021 19.01 19.45 18.72 19.37 858,544 +0.63(+3.36%)
May 13, 2021 18.46 18.95 18.30 18.74 1,111,538 +0.69(+3.82%)
May 12, 2021 18.68 18.94 18.04 18.05 1,646,641 -1.06(-5.55%)
May 11, 2021 18.29 19.25 18.12 19.11 1,214,979 -0.11(-0.57%)
May 10, 2021 20.00 20.00 19.13 19.22 1,145,252 -1.01(-4.99%)
May 07, 2021 20.08 20.29 19.86 20.23 1,209,281 +0.35(+1.76%)
May 06, 2021 19.69 19.89 19.18 19.88 1,089,329 +0.06(+0.30%)
May 05, 2021 19.96 20.15 19.38 19.82 1,290,245 +0.14(+0.71%)
May 04, 2021 19.68 19.71 19.00 19.68 2,404,424 -0.26(-1.30%)
May 03, 2021 20.43 20.55 19.81 19.94 2,305,505 -0.28(-1.38%)
Apr 30, 2021 20.48 20.75 20.13 20.22 2,064,400 -0.75(-3.58%)
Apr 29, 2021 21.40 21.47 20.45 20.97 2,039,089 -0.20(-0.94%)
Apr 28, 2021 21.39 21.41 20.45 21.17 2,806,093 +0.11(+0.52%)
Apr 27, 2021 23.72 23.84 20.63 21.06 6,857,955 -2.85(-11.92%)
Apr 26, 2021 24.00 24.72 23.20 23.91 3,168,907 +0.09(+0.38%)
Apr 23, 2021 23.28 24.03 23.28 23.82 1,239,700 +0.74(+3.21%)
Apr 22, 2021 24.24 24.24 23.01 23.08 1,474,094 -0.89(-3.71%)
Apr 21, 2021 22.57 23.99 22.41 23.97 1,510,717 +1.30(+5.73%)
Apr 20, 2021 23.19 23.38 22.47 22.67 1,222,159 -0.73(-3.12%)
Apr 19, 2021 23.79 24.01 22.78 23.40 1,718,296 -0.62(-2.58%)
Apr 16, 2021 24.19 24.25 23.78 24.02 953,400 -0.08(-0.33%)
Apr 15, 2021 24.91 24.99 23.85 24.10 1,205,094 -0.54(-2.19%)
Apr 14, 2021 24.35 25.08 24.35 24.64 1,454,302 +0.29(+1.19%)
Apr 13, 2021 24.92 25.11 23.77 24.35 1,504,606 -0.42(-1.70%)
Apr 12, 2021 25.00 25.19 24.44 24.77 1,170,251 -0.28(-1.12%)
Apr 09, 2021 25.45 25.45 24.82 25.05 1,276,900 -0.51(-2.00%)
Apr 08, 2021 25.45 25.65 25.01 25.56 1,849,264 +0.32(+1.27%)
Apr 07, 2021 25.56 25.75 24.95 25.24 1,784,009 -0.37(-1.44%)
Apr 06, 2021 26.75 27.50 25.29 25.61 3,234,462 -0.77(-2.92%)
Apr 05, 2021 25.08 26.62 24.96 26.38 2,946,280 +1.82(+7.41%)
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.