Skip to main content

Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.58 20.65 20.34 20.49 596,110 +0.05(+0.24%)
May 27, 2021 20.38 20.84 20.31 20.44 1,055,576 -0.04(-0.19%)
May 26, 2021 19.87 20.56 19.84 20.48 1,840,953 +0.53(+2.68%)
May 25, 2021 19.99 20.44 19.90 19.94 2,010,034 +0.14(+0.69%)
May 24, 2021 19.41 20.00 19.30 19.81 1,163,272 +0.53(+2.77%)
May 21, 2021 19.69 19.71 19.19 19.27 1,158,535 -0.21(-1.10%)
May 20, 2021 19.24 19.55 19.14 19.49 1,110,477 +0.24(+1.26%)
May 19, 2021 18.42 19.32 18.16 19.24 957,816 +0.42(+2.22%)
May 18, 2021 18.99 19.18 18.81 18.83 1,236,502 +0.08(+0.41%)
May 17, 2021 18.46 18.79 17.99 18.75 1,013,685 -0.06(-0.31%)
May 14, 2021 18.46 18.88 18.17 18.81 884,292 +0.61(+3.36%)
May 13, 2021 17.92 18.40 17.77 18.19 1,144,874 +0.66(+3.77%)
May 12, 2021 18.14 18.39 17.51 17.53 1,696,025 -1.02(-5.49%)
May 11, 2021 17.76 18.69 17.59 18.55 1,251,417 -0.11(-0.57%)
May 10, 2021 19.42 19.42 18.57 18.66 1,179,599 -0.98(-4.99%)
May 07, 2021 19.50 19.70 19.28 19.64 1,245,548 +0.34(+1.76%)
May 06, 2021 19.12 19.31 18.62 19.30 1,121,999 +0.06(+0.30%)
May 05, 2021 19.38 19.56 18.82 19.24 1,328,941 +0.14(+0.71%)
May 04, 2021 19.11 19.14 18.45 19.11 2,476,535 -0.25(-1.30%)
May 03, 2021 19.84 19.95 19.23 19.36 2,374,650 -0.27(-1.38%)
Apr 30, 2021 19.88 20.15 19.54 19.63 2,126,314 -0.73(-3.58%)
Apr 29, 2021 20.78 20.84 19.85 20.36 2,100,244 -0.19(-0.94%)
Apr 28, 2021 20.77 20.79 19.85 20.55 2,890,251 +0.11(+0.52%)
Apr 27, 2021 23.03 23.15 20.03 20.45 7,063,634 -2.77(-11.92%)
Apr 26, 2021 23.30 24.00 22.52 23.21 3,263,946 +0.09(+0.38%)
Apr 23, 2021 22.60 23.33 22.60 23.13 1,276,880 +0.72(+3.21%)
Apr 22, 2021 23.53 23.53 22.34 22.41 1,518,304 -0.86(-3.71%)
Apr 21, 2021 21.91 23.29 21.76 23.27 1,556,025 +1.26(+5.73%)
Apr 20, 2021 22.51 22.70 21.82 22.01 1,258,813 -0.71(-3.12%)
Apr 19, 2021 23.10 23.31 22.12 22.72 1,769,829 -0.60(-2.58%)
Apr 16, 2021 23.49 23.54 23.09 23.32 981,993 -0.08(-0.33%)
Apr 15, 2021 24.18 24.26 23.16 23.40 1,241,236 -0.52(-2.19%)
Apr 14, 2021 23.64 24.35 23.64 23.92 1,497,918 +0.28(+1.19%)
Apr 13, 2021 24.19 24.38 23.08 23.64 1,549,731 -0.41(-1.70%)
Apr 12, 2021 24.27 24.46 23.73 24.05 1,205,348 -0.27(-1.12%)
Apr 09, 2021 24.71 24.71 24.10 24.32 1,315,195 -0.50(-2.00%)
Apr 08, 2021 24.71 24.90 24.28 24.82 1,904,725 +0.31(+1.27%)
Apr 07, 2021 24.82 25.00 24.22 24.51 1,837,513 -0.36(-1.44%)
Apr 06, 2021 25.97 26.70 24.55 24.86 3,331,467 -0.75(-2.92%)
Apr 05, 2021 24.35 25.84 24.23 25.61 3,034,642 +1.77(+7.41%)
Apr 01, 2021 23.49 23.98 23.34 23.84 1,589,173 +0.83(+3.59%)
Mar 31, 2021 22.35 23.43 22.35 23.02 2,230,222 +0.94(+4.27%)
Mar 30, 2021 21.45 22.09 21.40 22.08 1,019,023 +0.50(+2.34%)
Mar 29, 2021 22.46 22.56 21.34 21.57 1,289,088 -1.12(-4.92%)
Mar 26, 2021 21.64 22.70 21.31 22.69 1,047,089 +1.22(+5.70%)
Mar 25, 2021 20.67 21.56 20.23 21.47 1,373,072 +0.56(+2.69%)
Mar 24, 2021 21.80 22.21 20.89 20.90 1,256,923 -0.40(-1.87%)
Mar 23, 2021 23.16 23.19 21.22 21.30 1,893,648 -1.92(-8.28%)
Mar 22, 2021 23.82 24.24 23.19 23.22 2,217,515 -0.05(-0.21%)
Mar 19, 2021 22.33 23.32 22.10 23.27 2,854,826 +0.83(+3.72%)
Mar 18, 2021 22.48 23.48 22.13 22.44 2,228,677 -0.53(-2.32%)
Mar 17, 2021 22.04 23.20 21.68 22.97 1,267,291 +0.54(+2.42%)
Mar 16, 2021 22.87 23.19 22.28 22.43 1,271,934 -0.29(-1.28%)
Mar 15, 2021 21.93 22.73 21.64 22.72 1,554,278 +0.77(+3.52%)
Mar 12, 2021 21.42 21.95 21.11 21.95 1,562,187 +0.07(+0.33%)
Mar 11, 2021 21.36 22.00 21.19 21.87 1,177,501 +0.98(+4.69%)
Mar 10, 2021 21.50 21.78 20.87 20.89 1,114,936 -0.28(-1.33%)
Mar 09, 2021 20.62 21.52 20.50 21.17 1,645,841 +1.12(+5.57%)
Mar 08, 2021 20.82 21.35 19.95 20.06 1,701,668 -0.70(-3.37%)
Mar 05, 2021 20.52 20.99 19.20 20.76 2,733,288 +0.61(+3.04%)
Mar 04, 2021 22.06 22.06 19.84 20.15 2,934,465 -1.46(-6.74%)
Mar 03, 2021 22.70 22.70 21.35 21.60 1,758,318 -0.48(-2.16%)
Mar 02, 2021 24.00 24.01 22.05 22.08 2,972,628 -1.91(-7.97%)
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.