Skip to main content

Amkor Technology (NQ: AMKR )

29.98 -0.48 (-1.58%)
Streaming Delayed Price Updated: 10:18 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 30.13 30.53 29.21 30.46 845,157 +0.62(+2.08%)
Jan 25, 2023 29.00 29.88 28.72 29.84 748,733 +0.26(+0.88%)
Jan 24, 2023 29.75 29.97 29.23 29.58 623,888 -0.57(-1.89%)
Jan 23, 2023 29.50 30.34 29.48 30.15 953,364 +1.12(+3.86%)
Jan 20, 2023 29.41 29.41 28.67 29.03 750,782 +0.11(+0.38%)
Jan 19, 2023 29.62 29.69 28.53 28.92 878,921 -0.93(-3.12%)
Jan 18, 2023 30.95 31.15 29.81 29.85 867,110 -0.80(-2.61%)
Jan 17, 2023 30.98 31.12 30.28 30.65 876,040 -0.38(-1.22%)
Jan 13, 2023 29.86 31.36 29.70 31.03 1,326,949 +0.97(+3.23%)
Jan 12, 2023 29.84 30.38 29.18 30.06 893,816 +0.36(+1.21%)
Jan 11, 2023 29.39 30.10 28.91 29.70 831,015 +0.38(+1.31%)
Jan 10, 2023 29.93 30.13 29.07 29.32 1,472,429 -0.50(-1.69%)
Jan 09, 2023 27.86 29.86 27.64 29.82 1,627,659 +2.43(+8.87%)
Jan 06, 2023 26.40 27.43 26.25 27.39 865,378 +1.55(+6.00%)
Jan 05, 2023 25.67 26.39 25.15 25.84 880,011 +0.17(+0.66%)
Jan 04, 2023 25.96 26.80 25.58 25.67 1,331,420 +0.20(+0.79%)
Jan 03, 2023 24.60 25.73 24.55 25.47 2,158,261 +1.49(+6.21%)
Dec 30, 2022 23.73 24.18 23.41 23.98 659,354 -0.03(-0.12%)
Dec 29, 2022 23.89 24.29 23.80 24.01 523,958 +0.43(+1.82%)
Dec 28, 2022 24.25 24.45 23.50 23.58 680,000 -0.82(-3.36%)
Dec 27, 2022 24.58 24.70 24.22 24.40 368,017 -0.10(-0.41%)
Dec 23, 2022 24.38 24.55 24.23 24.50 322,025 -0.05(-0.20%)
Dec 22, 2022 24.60 24.70 23.87 24.55 579,380 -0.60(-2.39%)
Dec 21, 2022 24.54 25.26 24.37 25.15 522,784 +0.79(+3.24%)
Dec 20, 2022 24.24 24.69 24.08 24.36 537,012 -0.11(-0.45%)
Dec 19, 2022 25.20 25.20 24.15 24.47 659,682 -0.73(-2.90%)
Dec 16, 2022 25.37 25.68 24.84 25.20 2,266,111 -0.45(-1.75%)
Dec 15, 2022 26.01 26.09 25.39 25.65 882,732 -0.81(-3.06%)
Dec 14, 2022 26.79 27.07 26.17 26.46 660,856 -0.33(-1.23%)
Dec 13, 2022 27.36 27.54 26.53 26.79 945,062 +0.52(+1.98%)
Dec 12, 2022 25.72 26.41 25.53 26.27 671,168 +0.41(+1.59%)
Dec 09, 2022 26.80 26.80 25.79 25.86 945,767 -1.08(-4.01%)
Dec 08, 2022 26.52 27.04 26.09 26.94 723,321 +0.63(+2.39%)
Dec 07, 2022 26.00 26.68 25.79 26.31 647,025 -0.08(-0.30%)
Dec 06, 2022 27.35 27.35 26.20 26.39 968,952 -0.80(-2.94%)
Dec 05, 2022 27.65 27.82 26.98 27.19 741,111 -0.54(-1.97%)
Dec 02, 2022 27.17 27.91 27.03 27.73 647,764 -0.07(-0.25%)
Dec 01, 2022 28.20 28.28 27.50 27.80 779,637 -0.14(-0.50%)
Nov 30, 2022 27.03 27.99 26.54 27.94 1,237,560 +1.02(+3.78%)
Nov 29, 2022 26.82 27.63 26.71 26.93 1,092,016 +0.18(+0.67%)
Nov 28, 2022 26.95 27.07 26.54 26.75 870,616 -0.48(-1.76%)
Nov 25, 2022 27.48 27.62 27.21 27.23 518,804 -0.45(-1.62%)
Nov 23, 2022 27.51 27.76 27.28 27.68 784,803 +0.15(+0.54%)
Nov 22, 2022 27.37 27.67 26.95 27.53 1,023,275 +0.33(+1.21%)
Nov 21, 2022 28.12 28.40 26.93 27.20 1,669,037 -1.09(-3.84%)
Nov 18, 2022 28.87 29.02 27.78 28.28 1,883,112 -0.42(-1.46%)
Nov 17, 2022 27.21 28.70 27.20 28.70 1,367,442 +0.83(+2.97%)
Nov 16, 2022 27.87 28.50 27.44 27.87 1,415,057 -0.52(-1.83%)
Nov 15, 2022 26.57 28.67 26.57 28.39 2,218,998 +2.29(+8.79%)
Nov 14, 2022 24.99 26.91 24.77 26.10 1,736,266 +0.93(+3.68%)
Nov 11, 2022 24.10 25.25 23.95 25.17 1,021,258 +1.18(+4.90%)
Nov 10, 2022 22.95 24.04 22.74 24.00 987,073 +2.02(+9.21%)
Nov 09, 2022 22.14 22.29 21.86 21.97 652,083 -0.47(-2.09%)
Nov 08, 2022 21.91 22.56 21.67 22.44 1,355,712 +0.86(+3.97%)
Nov 07, 2022 21.09 21.73 20.86 21.58 759,526 +0.57(+2.70%)
Nov 04, 2022 20.92 21.07 20.58 21.01 904,527 +0.79(+3.90%)
Nov 03, 2022 19.98 20.44 19.90 20.23 1,409,456 -0.19(-0.93%)
Nov 02, 2022 20.53 21.29 20.10 20.41 2,023,027 -0.02(-0.10%)
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.