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 20.60 20.66 20.35 20.50 595,738 +0.05(+0.24%)
May 27, 2021 20.39 20.85 20.32 20.45 1,054,917 -0.04(-0.19%)
May 26, 2021 19.89 20.58 19.86 20.49 1,839,804 +0.53(+2.68%)
May 25, 2021 20.00 20.45 19.91 19.95 2,008,778 +0.14(+0.69%)
May 24, 2021 19.42 20.01 19.31 19.82 1,162,545 +0.53(+2.77%)
May 21, 2021 19.70 19.72 19.21 19.28 1,157,811 -0.21(-1.10%)
May 20, 2021 19.25 19.56 19.15 19.50 1,109,784 +0.24(+1.26%)
May 19, 2021 18.43 19.33 18.17 19.25 957,218 +0.42(+2.22%)
May 18, 2021 19.00 19.20 18.82 18.84 1,235,730 +0.08(+0.41%)
May 17, 2021 18.47 18.80 18.00 18.76 1,013,052 -0.06(-0.31%)
May 14, 2021 18.47 18.90 18.19 18.82 883,740 +0.61(+3.36%)
May 13, 2021 17.93 18.41 17.78 18.21 1,144,159 +0.66(+3.77%)
May 12, 2021 18.15 18.40 17.53 17.55 1,694,966 -1.02(-5.49%)
May 11, 2021 17.77 18.70 17.60 18.57 1,250,636 -0.11(-0.57%)
May 10, 2021 19.43 19.43 18.58 18.67 1,178,862 -0.98(-4.99%)
May 07, 2021 19.51 19.71 19.29 19.65 1,244,771 +0.34(+1.76%)
May 06, 2021 19.13 19.32 18.63 19.31 1,121,298 +0.06(+0.30%)
May 05, 2021 19.39 19.58 18.83 19.25 1,328,111 +0.14(+0.71%)
May 04, 2021 19.12 19.15 18.46 19.12 2,474,989 -0.25(-1.30%)
May 03, 2021 19.85 19.96 19.25 19.37 2,373,167 -0.27(-1.38%)
Apr 30, 2021 19.90 20.16 19.56 19.64 2,124,986 -0.73(-3.58%)
Apr 29, 2021 20.79 20.86 19.87 20.37 2,098,932 -0.19(-0.94%)
Apr 28, 2021 20.78 20.80 19.87 20.57 2,888,446 +0.11(+0.52%)
Apr 27, 2021 23.04 23.16 20.04 20.46 7,059,222 -2.77(-11.92%)
Apr 26, 2021 23.32 24.02 22.54 23.23 3,261,908 +0.09(+0.38%)
Apr 23, 2021 22.62 23.34 22.62 23.14 1,276,082 +0.72(+3.21%)
Apr 22, 2021 23.55 23.55 22.35 22.42 1,517,355 -0.86(-3.71%)
Apr 21, 2021 21.93 23.31 21.77 23.29 1,555,053 +1.26(+5.73%)
Apr 20, 2021 22.53 22.71 21.83 22.02 1,258,026 -0.71(-3.12%)
Apr 19, 2021 23.11 23.33 22.13 22.73 1,768,724 -0.60(-2.58%)
Apr 16, 2021 23.50 23.56 23.10 23.34 981,380 -0.08(-0.33%)
Apr 15, 2021 24.20 24.28 23.17 23.41 1,240,461 -0.52(-2.19%)
Apr 14, 2021 23.66 24.36 23.66 23.94 1,496,982 +0.28(+1.19%)
Apr 13, 2021 24.21 24.39 23.09 23.66 1,548,763 -0.41(-1.70%)
Apr 12, 2021 24.29 24.47 23.74 24.06 1,204,595 -0.27(-1.12%)
Apr 09, 2021 24.72 24.72 24.11 24.34 1,314,374 -0.50(-2.00%)
Apr 08, 2021 24.72 24.92 24.30 24.83 1,903,536 +0.31(+1.27%)
Apr 07, 2021 24.83 25.02 24.24 24.52 1,836,366 -0.36(-1.44%)
Apr 06, 2021 25.99 26.72 24.57 24.88 3,329,387 -0.75(-2.92%)
Apr 05, 2021 24.36 25.86 24.25 25.63 3,032,747 +1.77(+7.41%)
Apr 01, 2021 23.50 24.00 23.36 23.86 1,588,181 +0.83(+3.59%)
Mar 31, 2021 22.36 23.44 22.36 23.03 2,228,829 +0.94(+4.27%)
Mar 30, 2021 21.46 22.10 21.41 22.09 1,018,387 +0.51(+2.34%)
Mar 29, 2021 22.47 22.58 21.35 21.59 1,288,283 -1.12(-4.92%)
Mar 26, 2021 21.65 22.71 21.32 22.70 1,046,435 +1.22(+5.70%)
Mar 25, 2021 20.68 21.58 20.25 21.48 1,372,214 +0.56(+2.69%)
Mar 24, 2021 21.81 22.23 20.91 20.92 1,256,138 -0.40(-1.87%)
Mar 23, 2021 23.17 23.21 21.24 21.31 1,892,465 -1.92(-8.28%)
Mar 22, 2021 23.83 24.26 23.21 23.24 2,216,130 -0.05(-0.21%)
Mar 19, 2021 22.34 23.34 22.11 23.29 2,853,043 +0.84(+3.72%)
Mar 18, 2021 22.49 23.49 22.14 22.45 2,227,285 -0.53(-2.32%)
Mar 17, 2021 22.05 23.22 21.69 22.99 1,266,499 +0.54(+2.42%)
Mar 16, 2021 22.89 23.21 22.30 22.44 1,271,139 -0.29(-1.28%)
Mar 15, 2021 21.95 22.74 21.65 22.73 1,553,307 +0.77(+3.52%)
Mar 12, 2021 21.43 21.97 21.12 21.96 1,561,212 +0.07(+0.33%)
Mar 11, 2021 21.37 22.01 21.21 21.89 1,176,766 +0.98(+4.69%)
Mar 10, 2021 21.51 21.79 20.89 20.91 1,114,240 -0.28(-1.33%)
Mar 09, 2021 20.63 21.54 20.51 21.19 1,644,813 +1.12(+5.57%)
Mar 08, 2021 20.83 21.36 19.96 20.07 1,700,605 -0.70(-3.37%)
Mar 05, 2021 20.54 21.00 19.22 20.77 2,731,580 +0.61(+3.04%)
Mar 04, 2021 22.07 22.07 19.86 20.16 2,932,633 -1.46(-6.74%)
Mar 03, 2021 22.71 22.71 21.36 21.62 1,757,220 -0.48(-2.16%)
Mar 02, 2021 24.02 24.02 22.06 22.09 2,970,771 -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.