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 (%)
Aug 31, 2023 27.62 28.10 27.62 27.75 823,608 +0.05(+0.18%)
Aug 30, 2023 27.44 27.85 27.26 27.70 634,382 +0.16(+0.58%)
Aug 29, 2023 26.66 27.90 26.54 27.54 611,734 +0.68(+2.55%)
Aug 28, 2023 26.40 27.18 26.40 26.85 687,944 +0.66(+2.54%)
Aug 25, 2023 26.33 26.36 25.42 26.19 730,004 -0.07(-0.26%)
Aug 24, 2023 26.77 26.90 26.26 26.26 1,071,358 -0.11(-0.41%)
Aug 23, 2023 25.43 26.42 25.30 26.37 498,721 +0.91(+3.59%)
Aug 22, 2023 25.78 25.87 25.23 25.45 572,521 +0.04(+0.16%)
Aug 21, 2023 25.04 25.45 24.97 25.41 439,871 +0.46(+1.83%)
Aug 18, 2023 24.50 25.19 24.35 24.96 499,159 +0.26(+1.04%)
Aug 17, 2023 25.27 25.30 24.55 24.70 638,001 -0.49(-1.93%)
Aug 16, 2023 25.49 25.78 25.17 25.18 426,648 -0.36(-1.40%)
Aug 15, 2023 25.86 25.94 25.46 25.54 625,136 -0.58(-2.20%)
Aug 14, 2023 25.85 26.43 25.66 26.12 655,781 +0.05(+0.19%)
Aug 11, 2023 26.16 26.39 25.94 26.07 628,181 -0.45(-1.68%)
Aug 10, 2023 27.07 27.36 26.30 26.51 661,676 -0.38(-1.40%)
Aug 09, 2023 27.32 27.32 26.86 26.89 600,036 -0.52(-1.88%)
Aug 08, 2023 27.90 27.90 26.85 27.41 682,762 -1.03(-3.63%)
Aug 07, 2023 28.20 28.55 27.63 28.44 928,707 +0.46(+1.63%)
Aug 04, 2023 27.94 28.49 27.60 27.98 556,484 -0.05(-0.18%)
Aug 03, 2023 28.07 28.33 27.71 28.03 794,529 -0.47(-1.64%)
Aug 02, 2023 28.96 29.09 28.46 28.50 1,096,430 -0.91(-3.10%)
Aug 01, 2023 28.30 29.70 27.09 29.41 2,111,841 +0.55(+1.89%)
Jul 31, 2023 29.46 29.61 28.76 28.87 1,466,361 -0.53(-1.79%)
Jul 28, 2023 29.40 29.62 29.11 29.39 735,148 +0.56(+1.93%)
Jul 27, 2023 28.97 29.53 28.56 28.84 946,542 +0.72(+2.58%)
Jul 26, 2023 27.89 28.36 27.76 28.11 579,454 -0.05(-0.18%)
Jul 25, 2023 27.74 28.52 27.68 28.16 504,874 +0.54(+1.94%)
Jul 24, 2023 27.77 28.15 27.43 27.63 609,856 -0.15(-0.54%)
Jul 21, 2023 28.16 28.37 27.75 27.77 820,469 -0.12(-0.43%)
Jul 20, 2023 28.78 28.89 27.59 27.89 1,059,167 -1.28(-4.39%)
Jul 19, 2023 29.62 29.62 28.97 29.17 671,761 -0.40(-1.34%)
Jul 18, 2023 29.21 29.60 28.85 29.57 593,136 +0.19(+0.64%)
Jul 17, 2023 29.00 29.70 28.81 29.38 654,626 +0.41(+1.40%)
Jul 14, 2023 29.27 29.33 28.64 28.98 916,067 -0.36(-1.22%)
Jul 13, 2023 28.77 29.46 28.77 29.33 721,668 +0.79(+2.78%)
Jul 12, 2023 28.23 28.92 28.02 28.54 920,746 +0.89(+3.23%)
Jul 11, 2023 27.76 27.77 26.97 27.65 587,936 -0.05(-0.18%)
Jul 10, 2023 27.74 28.16 27.64 27.70 651,854 -0.04(-0.14%)
Jul 07, 2023 27.35 28.33 27.34 27.74 669,469 +0.46(+1.67%)
Jul 06, 2023 27.61 27.92 26.96 27.28 1,159,556 -0.96(-3.41%)
Jul 05, 2023 29.05 29.08 28.19 28.24 1,086,384 -1.07(-3.66%)
Jul 03, 2023 29.63 29.86 29.11 29.31 441,393 -0.21(-0.71%)
Jun 30, 2023 29.77 30.01 29.49 29.52 1,015,350 +0.08(+0.27%)
Jun 29, 2023 29.13 29.71 28.70 29.44 1,237,813 +0.31(+1.06%)
Jun 28, 2023 28.68 29.68 28.17 29.13 2,239,655 -0.02(-0.07%)
Jun 27, 2023 26.26 29.40 26.26 29.15 3,816,110 +3.00(+11.46%)
Jun 26, 2023 25.82 26.85 25.82 26.16 921,662 +0.46(+1.78%)
Jun 23, 2023 25.59 25.87 25.35 25.70 1,527,957 -0.42(-1.60%)
Jun 22, 2023 25.65 26.14 25.56 26.12 518,222 +0.28(+1.08%)
Jun 21, 2023 26.37 26.45 25.52 25.84 804,334 -0.74(-2.80%)
Jun 20, 2023 26.13 26.78 26.12 26.58 1,984,062 +0.40(+1.52%)
Jun 16, 2023 26.46 26.46 25.92 26.19 1,445,091 -0.02(-0.08%)
Jun 15, 2023 26.26 26.39 25.66 26.21 1,002,732 -0.47(-1.75%)
Jun 14, 2023 26.64 26.97 26.38 26.67 872,467 -0.18(-0.67%)
Jun 13, 2023 26.79 26.99 26.54 26.85 1,056,627 +0.43(+1.61%)
Jun 12, 2023 25.65 26.54 25.63 26.43 1,007,582 +0.74(+2.90%)
Jun 09, 2023 26.44 26.44 25.56 25.68 1,177,900 -0.63(-2.38%)
Jun 08, 2023 26.35 26.85 26.13 26.31 1,150,483 -0.06(-0.23%)
Jun 07, 2023 25.82 26.94 25.82 26.37 1,179,850 +0.78(+3.06%)
Jun 06, 2023 24.58 25.63 24.44 25.58 1,221,789 +0.66(+2.63%)
Jun 05, 2023 25.42 25.55 24.75 24.93 996,867 -0.81(-3.14%)
Jun 02, 2023 25.21 25.91 24.80 25.74 1,986,022 +0.89(+3.58%)
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.