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 31, 2022 20.15 20.15 19.64 20.00 881,484 -0.11(-0.54%)
May 27, 2022 19.66 20.12 19.66 20.10 751,373 +0.73(+3.79%)
May 26, 2022 18.61 19.57 18.50 19.37 695,423 +0.71(+3.83%)
May 25, 2022 18.22 18.84 18.19 18.66 661,558 +0.36(+1.98%)
May 24, 2022 18.44 18.54 17.89 18.29 842,389 -0.43(-2.30%)
May 23, 2022 18.88 19.11 18.57 18.72 846,656 -0.05(-0.26%)
May 20, 2022 19.13 19.17 18.00 18.77 777,594 +0.15(+0.79%)
May 19, 2022 18.70 19.08 18.54 18.63 766,306 -0.23(-1.19%)
May 18, 2022 19.24 19.63 18.81 18.85 730,006 -0.81(-4.13%)
May 17, 2022 19.24 19.77 19.05 19.66 734,446 +0.99(+5.29%)
May 16, 2022 18.71 19.03 18.45 18.68 691,340 -0.28(-1.50%)
May 13, 2022 18.58 19.26 18.42 18.96 903,891 +0.76(+4.19%)
May 12, 2022 17.90 18.54 17.66 18.20 1,364,175 +0.22(+1.20%)
May 11, 2022 18.44 18.80 17.91 17.98 880,826 -0.65(-3.47%)
May 10, 2022 18.60 18.85 17.97 18.63 1,019,359 +0.45(+2.48%)
May 09, 2022 18.50 18.83 18.07 18.18 1,342,928 -0.84(-4.42%)
May 06, 2022 18.44 19.54 18.24 19.02 1,525,666 +0.36(+1.94%)
May 05, 2022 18.71 18.91 18.25 18.66 1,576,955 -0.49(-2.55%)
May 04, 2022 18.01 19.18 17.87 19.15 1,368,613 +1.18(+6.59%)
May 03, 2022 18.78 18.79 17.76 17.96 1,782,579 -1.12(-5.89%)
May 02, 2022 18.47 19.17 18.34 19.09 1,469,053 +0.68(+3.72%)
Apr 29, 2022 18.72 19.24 18.34 18.40 1,024,834 -0.75(-3.93%)
Apr 28, 2022 18.47 19.37 18.20 19.16 922,081 +1.12(+6.18%)
Apr 27, 2022 18.27 18.81 17.99 18.04 1,165,845 -0.43(-2.33%)
Apr 26, 2022 18.89 18.89 18.35 18.47 1,099,440 -0.71(-3.72%)
Apr 25, 2022 18.59 19.25 18.42 19.18 909,814 +0.35(+1.87%)
Apr 22, 2022 19.21 19.57 18.80 18.83 744,442 -0.57(-2.92%)
Apr 21, 2022 19.81 20.22 19.24 19.40 972,921 +0.06(+0.30%)
Apr 20, 2022 19.68 20.03 19.24 19.34 817,860 +0.02(+0.10%)
Apr 19, 2022 18.50 19.39 18.46 19.32 1,040,393 +0.81(+4.39%)
Apr 18, 2022 18.54 18.86 18.32 18.51 713,033 +0.10(+0.53%)
Apr 14, 2022 18.79 18.93 18.29 18.41 899,003 -0.26(-1.41%)
Apr 13, 2022 18.48 19.01 18.30 18.68 839,396 +0.28(+1.54%)
Apr 12, 2022 18.78 19.13 18.29 18.39 926,143 +0.00(+0.00%)
Apr 11, 2022 18.49 18.82 18.35 18.39 882,878 -0.24(-1.31%)
Apr 08, 2022 18.89 18.95 18.57 18.64 751,726 -0.35(-1.85%)
Apr 07, 2022 19.17 19.33 18.47 18.99 1,345,859 -0.15(-0.77%)
Apr 06, 2022 19.54 19.63 18.89 19.14 1,461,584 -0.66(-3.31%)
Apr 05, 2022 20.79 20.89 19.69 19.79 1,176,228 -1.13(-5.42%)
Apr 04, 2022 20.95 21.29 20.77 20.93 1,027,967 +0.08(+0.38%)
Apr 01, 2022 21.44 21.68 20.65 20.85 1,049,502 -0.40(-1.89%)
Mar 31, 2022 22.10 22.17 21.23 21.25 1,089,955 -0.92(-4.15%)
Mar 30, 2022 23.34 23.34 22.11 22.17 857,442 -1.26(-5.39%)
Mar 29, 2022 23.41 23.67 23.03 23.43 882,517 +0.37(+1.61%)
Mar 28, 2022 23.18 23.25 22.55 23.06 773,544 -0.35(-1.50%)
Mar 25, 2022 23.23 23.53 22.89 23.41 645,840 +0.17(+0.72%)
Mar 24, 2022 22.63 23.26 22.40 23.24 537,599 +0.82(+3.67%)
Mar 23, 2022 22.51 23.09 22.39 22.42 632,140 -0.38(-1.67%)
Mar 22, 2022 22.87 23.23 22.71 22.80 593,129 -0.01(-0.04%)
Mar 21, 2022 22.92 23.25 22.46 22.81 504,667 -0.22(-0.93%)
Mar 18, 2022 22.25 23.11 22.03 23.03 1,724,052 +0.37(+1.64%)
Mar 17, 2022 21.78 22.71 21.68 22.66 660,635 +0.59(+2.66%)
Mar 16, 2022 21.51 22.22 21.28 22.07 713,656 +1.06(+5.03%)
Mar 15, 2022 20.67 21.19 20.56 21.01 606,970 +0.55(+2.68%)
Mar 14, 2022 20.42 20.77 20.14 20.47 1,179,685 +0.10(+0.48%)
Mar 11, 2022 21.06 21.29 20.33 20.37 547,367 -0.37(-1.79%)
Mar 10, 2022 20.40 20.80 20.14 20.74 581,615 -0.14(-0.66%)
Mar 09, 2022 20.84 21.20 20.58 20.88 646,770 +0.82(+4.10%)
Mar 08, 2022 19.53 20.91 19.33 20.06 993,615 +0.60(+3.07%)
Mar 07, 2022 20.71 21.04 19.44 19.46 985,894 -1.19(-5.78%)
Mar 04, 2022 21.09 21.31 20.45 20.65 836,292 -0.81(-3.78%)
Mar 03, 2022 22.07 22.07 21.25 21.46 637,767 -0.36(-1.66%)
Mar 02, 2022 21.28 21.98 21.22 21.83 828,210 +0.85(+4.06%)
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.