Skip to main content

Amkor Technology (NQ: AMKR )

32.53 -0.20 (-0.60%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.74 15.89 15.04 15.05 1,169,153 -0.67(-4.29%)
Jan 28, 2021 15.96 16.01 15.45 15.73 1,094,460 +0.05(+0.34%)
Jan 27, 2021 16.06 16.32 15.54 15.67 1,241,334 -1.02(-6.10%)
Jan 26, 2021 17.55 17.62 16.64 16.69 833,018 -0.61(-3.53%)
Jan 25, 2021 17.94 18.00 17.12 17.30 1,435,979 -0.61(-3.41%)
Jan 22, 2021 17.65 17.94 17.64 17.91 616,901 +0.01(+0.05%)
Jan 21, 2021 18.14 18.30 17.72 17.90 532,891 -0.08(-0.43%)
Jan 20, 2021 18.43 18.48 17.76 17.98 699,736 -0.24(-1.33%)
Jan 19, 2021 17.93 18.36 17.79 18.22 1,276,271 +0.73(+4.16%)
Jan 15, 2021 18.14 18.14 17.17 17.50 1,161,420 -0.68(-3.74%)
Jan 14, 2021 17.23 18.47 17.19 18.17 1,603,901 +1.30(+7.70%)
Jan 13, 2021 17.08 17.19 16.61 16.88 780,747 -0.24(-1.42%)
Jan 12, 2021 16.71 17.17 16.56 17.12 1,020,340 +0.54(+3.28%)
Jan 11, 2021 16.08 16.62 15.92 16.57 658,165 +0.41(+2.52%)
Jan 08, 2021 16.54 16.74 16.08 16.17 1,096,874 -0.12(-0.71%)
Jan 07, 2021 15.89 16.41 15.76 16.28 1,427,421 +0.74(+4.74%)
Jan 06, 2021 15.00 15.61 14.99 15.55 1,945,856 +0.54(+3.62%)
Jan 05, 2021 14.47 15.02 14.41 15.00 864,216 +0.54(+3.76%)
Jan 04, 2021 14.72 15.04 14.37 14.46 947,731 -0.16(-1.13%)
Dec 31, 2020 14.63 14.63 14.63 546,091 -0.07(-0.46%)
Dec 30, 2020 14.40 14.79 14.40 14.69 546,091 +0.34(+2.37%)
Dec 29, 2020 14.79 14.88 14.16 14.35 802,937 -0.40(-2.70%)
Dec 28, 2020 14.75 15.20 14.71 14.75 836,362 +0.21(+1.47%)
Dec 24, 2020 14.71 14.78 14.52 14.54 399,341 -0.05(-0.33%)
Dec 23, 2020 14.64 14.79 14.56 14.59 854,225 +0.05(+0.33%)
Dec 22, 2020 14.82 14.83 14.46 14.54 1,036,939 -0.01(-0.07%)
Dec 21, 2020 14.64 14.70 14.40 14.55 970,801 -0.28(-1.90%)
Dec 18, 2020 15.02 15.25 14.76 14.83 2,132,295 -0.09(-0.58%)
Dec 17, 2020 15.02 15.07 14.81 14.92 848,001 -0.03(-0.19%)
Dec 16, 2020 15.02 15.18 14.82 14.95 858,168 -0.12(-0.77%)
Dec 15, 2020 14.74 15.10 14.68 15.06 1,072,029 +0.58(+3.97%)
Dec 14, 2020 14.51 14.77 14.48 14.49 667,829 +0.14(+0.98%)
Dec 11, 2020 14.41 14.56 14.12 14.35 832,078 -0.25(-1.72%)
Dec 10, 2020 14.21 14.65 14.08 14.60 874,091 +0.27(+1.89%)
Dec 09, 2020 14.86 15.00 14.23 14.33 1,343,878 -0.56(-3.77%)
Dec 08, 2020 14.96 14.96 14.76 14.89 1,257,759 -0.10(-0.65%)
Dec 07, 2020 14.93 15.08 14.83 14.98 929,981 +0.00(+0.00%)
Dec 04, 2020 14.49 15.02 14.47 14.98 1,216,743 +0.61(+4.24%)
Dec 03, 2020 14.53 14.84 14.36 14.37 1,386,496 -0.08(-0.54%)
Dec 02, 2020 14.56 14.58 14.33 14.45 1,073,522 -0.10(-0.66%)
Dec 01, 2020 14.41 14.75 14.40 14.55 1,538,269 +0.29(+2.04%)
Nov 30, 2020 14.19 14.34 13.94 14.26 1,439,631 +0.10(+0.68%)
Nov 27, 2020 13.81 14.27 13.81 14.16 910,541 +0.37(+2.70%)
Nov 25, 2020 13.85 13.85 13.56 13.79 1,033,249 -0.12(-0.87%)
Nov 24, 2020 13.68 13.93 13.28 13.91 1,188,001 +0.38(+2.79%)
Nov 23, 2020 13.23 13.57 13.23 13.53 982,724 +0.47(+3.63%)
Nov 20, 2020 13.09 13.25 13.05 13.06 763,333 -0.01(-0.07%)
Nov 19, 2020 12.89 13.11 12.87 13.07 864,557 +0.03(+0.22%)
Nov 18, 2020 13.18 13.39 13.03 13.04 1,291,441 -0.01(-0.07%)
Nov 17, 2020 13.18 13.20 12.90 13.05 1,269,459 -0.22(-1.68%)
Nov 16, 2020 13.01 13.27 12.88 13.27 1,372,471 +0.41(+3.16%)
Nov 13, 2020 12.89 13.05 12.78 12.87 766,641 +0.15(+1.22%)
Nov 12, 2020 12.80 12.84 12.59 12.71 798,323 -0.14(-1.05%)
Nov 11, 2020 12.45 12.86 12.45 12.85 944,499 +0.50(+4.08%)
Nov 10, 2020 12.38 12.54 12.06 12.34 1,231,826 -0.06(-0.47%)
Nov 09, 2020 12.72 13.03 12.40 12.40 1,727,657 +0.11(+0.90%)
Nov 06, 2020 12.48 12.56 12.28 12.29 1,017,123 -0.28(-2.19%)
Nov 05, 2020 12.14 12.58 12.10 12.57 1,295,306 +0.50(+4.17%)
Nov 04, 2020 11.82 12.10 11.63 12.06 987,981 +0.30(+2.55%)
Nov 03, 2020 11.58 11.85 11.54 11.76 1,336,256 +0.34(+2.96%)
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.