Amkor Technology (NQ: AMKR )

22.93 USD +0.65 (+2.92%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 23.26 22.22 22.28 1,049,724 -0.88(-3.80%)
Oct 21, 2021 22.96 23.26 22.77 23.16 882,091 +0.09(+0.39%)
Oct 20, 2021 22.55 23.23 22.30 23.07 878,540 +0.62(+2.76%)
Oct 19, 2021 22.60 22.75 22.33 22.45 764,882 -0.01(-0.04%)
Oct 18, 2021 22.00 22.52 21.88 22.46 938,937 +0.27(+1.22%)
Oct 15, 2021 22.76 22.84 22.18 22.19 1,107,634 -0.21(-0.94%)
Oct 14, 2021 22.93 23.09 22.26 22.40 1,335,523 +0.11(+0.49%)
Oct 13, 2021 22.46 22.74 22.11 22.29 1,504,020 -0.13(-0.58%)
Oct 12, 2021 24.41 24.58 22.17 22.42 3,622,253 -2.68(-10.68%)
Oct 11, 2021 25.05 25.43 25.05 25.10 439,460 -0.06(-0.24%)
Oct 08, 2021 25.74 25.88 25.03 25.16 499,972 -0.50(-1.95%)
Oct 07, 2021 25.55 26.11 25.55 25.66 940,887 +0.46(+1.83%)
Oct 06, 2021 24.72 25.25 24.64 25.20 843,839 +0.15(+0.60%)
Oct 05, 2021 24.95 25.38 24.76 25.05 579,954 +0.23(+0.93%)
Oct 04, 2021 24.83 24.95 24.45 24.82 962,899 -0.28(-1.12%)
Oct 01, 2021 25.10 25.43 24.79 25.10 808,942 +0.15(+0.60%)
Sep 30, 2021 25.41 25.62 24.95 24.95 964,128 -0.22(-0.87%)
Sep 29, 2021 25.98 26.07 24.80 25.17 1,181,553 -0.61(-2.37%)
Sep 28, 2021 26.29 26.49 25.54 25.78 975,315 -1.26(-4.66%)
Sep 27, 2021 26.72 27.20 26.62 27.04 682,718 +0.00(+0.00%)
Sep 24, 2021 26.55 27.30 26.51 27.04 550,326 +0.07(+0.26%)
Sep 23, 2021 26.70 27.03 26.46 26.97 978,183 +0.36(+1.35%)
Sep 22, 2021 25.82 26.71 25.79 26.61 1,151,494 +1.03(+4.03%)
Sep 21, 2021 26.13 26.21 25.35 25.58 2,054,861 -0.32(-1.24%)
Sep 20, 2021 26.02 26.38 25.41 25.90 2,422,991 -1.36(-4.99%)
Sep 17, 2021 29.15 29.15 27.07 27.26 4,260,000 -1.82(-6.26%)
Sep 16, 2021 28.70 29.50 28.44 29.08 1,487,777 +0.22(+0.76%)
Sep 15, 2021 29.13 29.13 28.22 28.86 1,422,894 +0.06(+0.21%)
Sep 14, 2021 29.04 29.39 28.66 28.80 1,376,421 -0.17(-0.59%)
Sep 13, 2021 28.20 29.00 28.00 28.97 1,164,683 +1.20(+4.32%)
Sep 10, 2021 28.19 29.16 27.74 27.77 882,897 -0.18(-0.64%)
Sep 09, 2021 27.23 28.16 27.23 27.95 889,486 +0.61(+2.23%)
Sep 08, 2021 28.10 28.10 27.09 27.34 852,903 -0.92(-3.26%)
Sep 07, 2021 28.42 28.47 27.77 28.26 1,056,034 -0.16(-0.56%)
Sep 03, 2021 28.30 28.79 28.15 28.42 742,582 +0.19(+0.67%)
Sep 02, 2021 27.88 28.42 27.68 28.23 737,107 +0.43(+1.55%)
Sep 01, 2021 27.64 28.15 27.27 27.80 848,227 +0.33(+1.20%)
Aug 31, 2021 27.89 27.98 27.21 27.47 1,342,601 -0.46(-1.65%)
Aug 30, 2021 27.72 28.06 27.39 27.93 806,892 +0.31(+1.12%)
Aug 27, 2021 26.18 27.68 26.14 27.62 1,321,529 +1.51(+5.78%)
Aug 26, 2021 26.11 26.47 25.97 26.11 715,722 +0.05(+0.19%)
Aug 25, 2021 25.83 26.26 25.83 26.06 601,498 +0.31(+1.20%)
Aug 24, 2021 25.35 25.82 25.25 25.75 1,024,153 +0.53(+2.10%)
Aug 23, 2021 25.16 25.52 24.64 25.22 1,140,535 +0.35(+1.41%)
Aug 20, 2021 24.45 24.88 24.20 24.87 874,791 +0.47(+1.93%)
Aug 19, 2021 24.06 24.52 23.82 24.40 1,080,768 -0.14(-0.57%)
Aug 18, 2021 24.89 25.38 24.53 24.54 1,535,426 -0.11(-0.45%)
Aug 17, 2021 25.60 26.00 24.21 24.65 1,556,085 -1.35(-5.19%)
Aug 16, 2021 26.10 26.19 25.71 26.00 660,740 -0.28(-1.07%)
Aug 13, 2021 26.02 26.37 25.82 26.28 662,534 +0.13(+0.50%)
Aug 12, 2021 26.56 26.56 25.81 26.15 1,071,329 -0.60(-2.24%)
Aug 11, 2021 26.64 26.89 26.21 26.75 1,051,596 -0.04(-0.15%)
Aug 10, 2021 27.48 27.52 26.69 26.79 1,141,316 -0.66(-2.40%)
Aug 09, 2021 27.65 27.66 27.18 27.45 861,749 +0.00(+0.00%)
Aug 06, 2021 27.12 27.71 26.96 27.45 1,003,877 +0.31(+1.14%)
Aug 05, 2021 26.73 27.36 26.67 27.14 1,237,827 +0.50(+1.88%)
Aug 04, 2021 25.95 27.12 25.88 26.64 1,321,270 +0.68(+2.62%)
Aug 03, 2021 25.37 25.96 25.02 25.96 1,362,515 +0.70(+2.77%)
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.