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 (%)
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%)
Jun 01, 2023 24.67 25.06 24.31 24.85 1,098,337 +0.33(+1.33%)
May 31, 2023 24.59 25.26 24.23 24.52 1,835,963 -0.58(-2.33%)
May 30, 2023 25.93 26.09 24.59 25.10 1,134,680 +0.09(+0.36%)
May 26, 2023 24.10 25.12 23.89 25.01 1,027,300 +1.18(+4.94%)
May 25, 2023 22.92 23.98 22.92 23.84 1,006,934 +1.51(+6.78%)
May 24, 2023 22.49 22.57 22.05 22.32 707,401 -0.56(-2.46%)
May 23, 2023 22.86 23.21 22.79 22.89 846,940 -0.06(-0.26%)
May 22, 2023 22.55 22.95 22.51 22.95 792,755 +0.37(+1.62%)
May 19, 2023 22.92 22.92 22.39 22.58 724,878 -0.15(-0.65%)
May 18, 2023 22.62 22.96 22.44 22.73 934,402 +0.19(+0.83%)
May 17, 2023 21.70 22.66 21.60 22.54 870,219 +0.95(+4.40%)
May 16, 2023 21.49 21.90 21.48 21.59 670,629 -0.03(-0.14%)
May 15, 2023 20.95 21.68 20.69 21.62 871,886 +0.65(+3.11%)
May 12, 2023 21.25 21.44 20.86 20.97 496,391 -0.20(-0.94%)
May 11, 2023 21.44 21.61 21.01 21.16 503,456 -0.44(-2.02%)
May 10, 2023 21.64 21.77 21.12 21.60 761,551 +0.36(+1.68%)
May 09, 2023 20.92 21.34 20.65 21.24 773,704 +0.08(+0.37%)
May 08, 2023 21.30 21.51 21.02 21.16 551,006 -0.20(-0.93%)
May 05, 2023 20.55 21.55 20.46 21.36 713,571 +1.09(+5.37%)
May 04, 2023 20.75 20.75 20.21 20.27 813,510 -0.58(-2.80%)
May 03, 2023 20.85 21.35 20.79 20.86 892,206 +0.04(+0.19%)
May 02, 2023 21.71 21.88 20.74 20.82 1,622,669 -1.32(-5.95%)
May 01, 2023 22.18 22.54 22.04 22.13 771,607 +0.00(+0.00%)
Apr 28, 2023 21.76 22.16 21.61 22.13 755,226 +0.31(+1.41%)
Apr 27, 2023 21.68 21.83 21.20 21.83 612,811 +0.18(+0.82%)
Apr 26, 2023 21.88 21.93 21.47 21.65 765,369 -0.15(-0.68%)
Apr 25, 2023 22.71 22.71 21.71 21.80 937,455 -1.16(-5.04%)
Apr 24, 2023 23.31 23.31 22.76 22.96 522,290 -0.23(-0.98%)
Apr 21, 2023 23.34 23.34 22.92 23.18 498,637 -0.22(-0.93%)
Apr 20, 2023 22.88 23.75 22.72 23.40 655,783 +0.25(+1.07%)
Apr 19, 2023 23.49 23.56 23.12 23.15 627,495 -0.60(-2.54%)
Apr 18, 2023 24.19 24.38 23.45 23.76 636,349 -0.19(-0.79%)
Apr 17, 2023 23.61 23.98 23.26 23.94 605,722 +0.06(+0.25%)
Apr 14, 2023 23.92 24.15 23.54 23.89 415,337 +0.01(+0.04%)
Apr 13, 2023 23.79 23.98 23.59 23.88 507,663 +0.13(+0.54%)
Apr 12, 2023 24.20 24.21 23.60 23.75 462,201 -0.19(-0.79%)
Apr 11, 2023 24.38 24.49 23.90 23.93 559,564 -0.29(-1.18%)
Apr 10, 2023 23.56 24.28 23.52 24.22 594,538 +0.37(+1.53%)
Apr 06, 2023 23.73 24.18 23.51 23.86 593,281 +0.03(+0.12%)
Apr 05, 2023 24.14 24.19 23.58 23.83 854,055 -0.61(-2.51%)
Apr 04, 2023 25.54 25.54 24.27 24.44 638,117 -1.12(-4.37%)
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.