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, 2022 16.43 16.96 16.20 16.62 1,086,536 +0.19(+1.13%)
Jun 29, 2022 16.70 16.80 16.24 16.44 842,455 -0.46(-2.73%)
Jun 28, 2022 17.55 17.84 16.83 16.90 641,348 -0.49(-2.82%)
Jun 27, 2022 17.21 17.59 16.95 17.39 773,181 +0.43(+2.54%)
Jun 24, 2022 16.39 17.05 16.39 16.96 1,119,971 +0.75(+4.60%)
Jun 23, 2022 16.41 16.54 16.00 16.21 902,132 -0.10(-0.60%)
Jun 22, 2022 16.42 16.69 16.21 16.31 1,331,574 -0.45(-2.69%)
Jun 21, 2022 16.66 17.02 16.52 16.76 1,197,390 +0.43(+2.64%)
Jun 17, 2022 16.46 16.55 15.95 16.33 1,599,123 +0.11(+0.67%)
Jun 16, 2022 17.36 17.42 16.07 16.22 1,517,076 -1.77(-9.81%)
Jun 15, 2022 17.92 18.37 17.58 17.99 1,138,686 +0.25(+1.38%)
Jun 14, 2022 17.61 17.80 17.32 17.74 1,189,081 +0.28(+1.63%)
Jun 13, 2022 17.83 18.08 17.17 17.46 1,271,326 -1.01(-5.47%)
Jun 10, 2022 18.57 18.94 18.16 18.47 778,497 -0.47(-2.49%)
Jun 09, 2022 19.48 19.70 18.92 18.94 728,558 -0.74(-3.74%)
Jun 08, 2022 20.08 20.09 19.59 19.67 505,830 -0.54(-2.67%)
Jun 07, 2022 19.81 20.26 19.73 20.21 641,059 +0.09(+0.44%)
Jun 06, 2022 20.26 20.47 19.92 20.12 846,701 +0.29(+1.48%)
Jun 03, 2022 20.08 20.13 19.74 19.83 499,696 -0.70(-3.43%)
Jun 02, 2022 19.68 20.54 19.68 20.53 741,763 +0.68(+3.45%)
Jun 01, 2022 20.13 20.33 19.39 19.85 728,745 -0.15(-0.73%)
May 31, 2022 20.15 20.15 19.64 20.00 881,484 -0.11(-0.54%)
May 27, 2022 19.66 20.12 19.66 20.10 751,373 +0.73(+3.79%)
May 26, 2022 18.61 19.57 18.50 19.37 695,423 +0.71(+3.83%)
May 25, 2022 18.22 18.84 18.19 18.66 661,558 +0.36(+1.98%)
May 24, 2022 18.44 18.54 17.89 18.29 842,389 -0.43(-2.30%)
May 23, 2022 18.88 19.11 18.57 18.72 846,656 -0.05(-0.26%)
May 20, 2022 19.13 19.17 18.00 18.77 777,594 +0.15(+0.79%)
May 19, 2022 18.70 19.08 18.54 18.63 766,306 -0.23(-1.19%)
May 18, 2022 19.24 19.63 18.81 18.85 730,006 -0.81(-4.13%)
May 17, 2022 19.24 19.77 19.05 19.66 734,446 +0.99(+5.29%)
May 16, 2022 18.71 19.03 18.45 18.68 691,340 -0.28(-1.50%)
May 13, 2022 18.58 19.26 18.42 18.96 903,891 +0.76(+4.19%)
May 12, 2022 17.90 18.54 17.66 18.20 1,364,175 +0.22(+1.20%)
May 11, 2022 18.44 18.80 17.91 17.98 880,826 -0.65(-3.47%)
May 10, 2022 18.60 18.85 17.97 18.63 1,019,359 +0.45(+2.48%)
May 09, 2022 18.50 18.83 18.07 18.18 1,342,928 -0.84(-4.42%)
May 06, 2022 18.44 19.54 18.24 19.02 1,525,666 +0.36(+1.94%)
May 05, 2022 18.71 18.91 18.25 18.66 1,576,955 -0.49(-2.55%)
May 04, 2022 18.01 19.18 17.87 19.15 1,368,613 +1.18(+6.59%)
May 03, 2022 18.78 18.79 17.76 17.96 1,782,579 -1.12(-5.89%)
May 02, 2022 18.47 19.17 18.34 19.09 1,469,053 +0.68(+3.72%)
Apr 29, 2022 18.72 19.24 18.34 18.40 1,024,834 -0.75(-3.93%)
Apr 28, 2022 18.47 19.37 18.20 19.16 922,081 +1.12(+6.18%)
Apr 27, 2022 18.27 18.81 17.99 18.04 1,165,845 -0.43(-2.33%)
Apr 26, 2022 18.89 18.89 18.35 18.47 1,099,440 -0.71(-3.72%)
Apr 25, 2022 18.59 19.25 18.42 19.18 909,814 +0.35(+1.87%)
Apr 22, 2022 19.21 19.57 18.80 18.83 744,442 -0.57(-2.92%)
Apr 21, 2022 19.81 20.22 19.24 19.40 972,921 +0.06(+0.30%)
Apr 20, 2022 19.68 20.03 19.24 19.34 817,860 +0.02(+0.10%)
Apr 19, 2022 18.50 19.39 18.46 19.32 1,040,393 +0.81(+4.39%)
Apr 18, 2022 18.54 18.86 18.32 18.51 713,033 +0.10(+0.53%)
Apr 14, 2022 18.79 18.93 18.29 18.41 899,003 -0.26(-1.41%)
Apr 13, 2022 18.48 19.01 18.30 18.68 839,396 +0.28(+1.54%)
Apr 12, 2022 18.78 19.13 18.29 18.39 926,143 +0.00(+0.00%)
Apr 11, 2022 18.49 18.82 18.35 18.39 882,878 -0.24(-1.31%)
Apr 08, 2022 18.89 18.95 18.57 18.64 751,726 -0.35(-1.85%)
Apr 07, 2022 19.17 19.33 18.47 18.99 1,345,859 -0.15(-0.77%)
Apr 06, 2022 19.54 19.63 18.89 19.14 1,461,584 -0.66(-3.31%)
Apr 05, 2022 20.79 20.89 19.69 19.79 1,176,228 -1.13(-5.42%)
Apr 04, 2022 20.95 21.29 20.77 20.93 1,027,967 +0.08(+0.38%)
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.