Skip to main content

Amkor Technology (NQ: AMKR )

32.44 -0.29 (-0.89%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.48 25.82 25.40 25.75 686,121 +0.14(+0.54%)
Mar 30, 2023 25.48 26.04 25.36 25.61 500,773 +0.40(+1.57%)
Mar 29, 2023 24.73 25.41 24.69 25.21 793,516 +0.96(+3.96%)
Mar 28, 2023 25.28 25.28 23.94 24.25 925,477 -1.18(-4.63%)
Mar 27, 2023 25.67 25.88 25.39 25.43 1,008,897 +0.06(+0.23%)
Mar 24, 2023 25.41 25.75 24.74 25.37 2,355,830 -0.39(-1.50%)
Mar 23, 2023 25.43 26.36 25.20 25.76 902,704 +0.72(+2.89%)
Mar 22, 2023 25.04 25.95 24.86 25.03 916,961 -0.01(-0.04%)
Mar 21, 2023 25.23 25.47 24.62 25.04 767,494 +0.30(+1.20%)
Mar 20, 2023 24.74 24.96 24.54 24.75 913,482 +0.27(+1.09%)
Mar 17, 2023 24.97 25.01 24.42 24.48 1,553,625 -0.38(-1.51%)
Mar 16, 2023 23.85 24.98 23.64 24.86 1,049,856 +0.71(+2.95%)
Mar 15, 2023 24.45 24.45 23.60 24.14 1,186,974 -0.84(-3.37%)
Mar 14, 2023 25.27 25.51 24.55 24.98 983,096 +0.25(+1.00%)
Mar 13, 2023 24.74 25.22 24.35 24.74 1,172,457 -0.36(-1.42%)
Mar 10, 2023 26.01 26.03 24.97 25.09 815,248 -0.61(-2.39%)
Mar 09, 2023 26.16 26.41 25.66 25.71 761,172 -0.59(-2.26%)
Mar 08, 2023 26.16 26.81 26.01 26.30 998,991 +0.33(+1.26%)
Mar 07, 2023 26.08 26.28 25.69 25.97 1,012,265 -0.12(-0.46%)
Mar 06, 2023 26.51 26.51 25.86 26.09 1,287,425 -0.23(-0.86%)
Mar 03, 2023 25.75 26.34 25.75 26.32 1,281,166 +0.47(+1.84%)
Mar 02, 2023 25.25 25.92 25.09 25.84 1,195,514 -0.05(-0.19%)
Mar 01, 2023 25.46 26.25 25.46 25.89 1,036,275 +0.41(+1.59%)
Feb 28, 2023 25.31 25.80 25.30 25.49 1,425,186 +0.05(+0.19%)
Feb 27, 2023 25.20 25.65 25.20 25.44 992,759 +0.51(+2.04%)
Feb 24, 2023 24.69 25.17 24.63 24.93 952,884 -0.26(-1.02%)
Feb 23, 2023 25.70 25.70 24.83 25.19 1,125,410 +0.07(+0.27%)
Feb 22, 2023 24.66 25.22 24.66 25.12 1,436,687 +0.60(+2.45%)
Feb 21, 2023 25.55 25.75 24.31 24.51 1,343,219 -1.64(-6.26%)
Feb 17, 2023 26.52 26.68 25.81 26.15 1,625,593 -0.42(-1.60%)
Feb 16, 2023 26.72 27.10 26.52 26.58 1,263,027 -0.67(-2.46%)
Feb 15, 2023 26.53 27.33 26.25 27.25 1,441,320 +0.02(+0.07%)
Feb 14, 2023 25.74 27.55 25.36 27.23 2,515,737 +0.32(+1.17%)
Feb 13, 2023 27.34 27.42 26.38 26.91 2,145,545 -0.32(-1.16%)
Feb 10, 2023 28.85 28.95 26.88 27.23 1,665,908 -1.90(-6.54%)
Feb 09, 2023 30.35 30.40 28.88 29.13 989,518 -0.42(-1.44%)
Feb 08, 2023 29.70 29.90 29.38 29.56 880,830 -0.36(-1.22%)
Feb 07, 2023 29.10 30.04 28.90 29.92 1,025,392 +0.90(+3.09%)
Feb 06, 2023 29.33 29.63 28.89 29.02 715,770 -0.82(-2.74%)
Feb 03, 2023 29.54 30.71 29.24 29.84 932,092 -0.37(-1.24%)
Feb 02, 2023 29.72 30.96 29.70 30.22 1,325,154 +1.01(+3.44%)
Feb 01, 2023 28.85 29.58 28.16 29.21 1,075,400 +0.35(+1.20%)
Jan 31, 2023 28.57 29.03 28.34 28.87 731,768 +0.36(+1.25%)
Jan 30, 2023 28.80 29.21 28.48 28.51 635,425 -0.79(-2.69%)
Jan 27, 2023 29.60 29.74 29.01 29.30 604,828 -0.75(-2.50%)
Jan 26, 2023 29.72 30.12 28.82 30.05 856,709 +0.61(+2.08%)
Jan 25, 2023 28.61 29.48 28.33 29.44 758,967 +0.26(+0.88%)
Jan 24, 2023 29.35 29.57 28.84 29.18 632,415 -0.56(-1.89%)
Jan 23, 2023 29.10 29.93 29.08 29.74 966,395 +1.10(+3.86%)
Jan 20, 2023 29.01 29.01 28.28 28.64 761,044 +0.11(+0.38%)
Jan 19, 2023 29.22 29.29 28.15 28.53 890,934 -0.92(-3.12%)
Jan 18, 2023 30.53 30.73 29.41 29.45 878,962 -0.79(-2.61%)
Jan 17, 2023 30.56 30.70 29.87 30.24 888,014 -0.37(-1.22%)
Jan 13, 2023 29.46 30.94 29.30 30.61 1,345,086 +0.96(+3.23%)
Jan 12, 2023 29.44 29.97 28.79 29.65 906,033 +0.36(+1.21%)
Jan 11, 2023 28.99 29.69 28.52 29.30 842,373 +0.38(+1.31%)
Jan 10, 2023 29.53 29.72 28.68 28.92 1,492,554 -0.50(-1.69%)
Jan 09, 2023 27.48 29.46 27.26 29.42 1,649,906 +2.40(+8.87%)
Jan 06, 2023 26.04 27.06 25.90 27.02 877,206 +1.53(+6.00%)
Jan 05, 2023 25.32 26.03 24.81 25.49 892,039 +0.17(+0.66%)
Jan 04, 2023 25.61 26.43 25.24 25.32 1,349,618 +0.20(+0.79%)
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.