Skip to main content

Amkor Technology (NQ: AMKR )

38.36 -1.02 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 38.80 39.17 37.58 38.36 2,973,318 -1.02(-2.59%)
Jun 20, 2024 40.20 40.53 39.11 39.38 2,498,593 -0.71(-1.77%)
Jun 18, 2024 36.68 40.58 36.67 40.09 3,614,678 +3.42(+9.33%)
Jun 17, 2024 34.92 36.83 34.59 36.67 1,729,303 +1.81(+5.19%)
Jun 14, 2024 34.37 34.91 33.90 34.86 929,302 -0.22(-0.63%)
Jun 13, 2024 35.29 35.54 34.62 35.08 841,139 -0.54(-1.52%)
Jun 12, 2024 35.08 36.34 35.08 35.62 1,160,651 +1.56(+4.58%)
Jun 11, 2024 34.05 34.37 33.46 34.06 851,759 -0.10(-0.29%)
Jun 10, 2024 32.40 34.68 32.38 34.16 1,162,263 +1.20(+3.64%)
Jun 07, 2024 32.67 33.12 32.38 32.96 740,933 -0.01(-0.03%)
Jun 06, 2024 33.13 33.29 32.53 32.97 676,790 -0.24(-0.72%)
Jun 05, 2024 32.19 33.36 32.02 33.21 979,294 +1.65(+5.23%)
Jun 04, 2024 32.04 32.05 31.34 31.56 903,130 -0.68(-2.11%)
Jun 03, 2024 32.87 32.92 31.59 32.24 812,761 -0.27(-0.83%)
May 31, 2024 32.65 32.98 31.52 32.51 1,123,367 -0.05(-0.15%)
May 30, 2024 32.55 33.11 32.35 32.56 846,374 +0.11(+0.34%)
May 29, 2024 32.80 33.03 32.44 32.45 590,368 -0.93(-2.78%)
May 28, 2024 33.31 33.81 32.75 33.38 658,524 +0.36(+1.09%)
May 24, 2024 32.79 33.18 32.54 33.02 630,570 +0.51(+1.56%)
May 23, 2024 33.89 34.02 32.27 32.51 827,879 -0.63(-1.90%)
May 22, 2024 32.91 33.18 32.34 33.14 884,805 +0.42(+1.28%)
May 21, 2024 32.50 32.97 32.42 32.72 834,306 -0.33(-1.00%)
May 20, 2024 32.68 33.79 32.68 33.05 843,843 +0.45(+1.38%)
May 17, 2024 33.10 33.23 32.22 32.60 533,698 -0.27(-0.82%)
May 16, 2024 33.45 33.64 32.85 32.87 614,130 -0.83(-2.46%)
May 15, 2024 33.65 33.78 32.92 33.70 653,966 +0.48(+1.44%)
May 14, 2024 32.88 33.27 32.64 33.22 583,657 +0.61(+1.87%)
May 13, 2024 32.77 33.17 32.42 32.61 635,442 +0.06(+0.18%)
May 10, 2024 32.76 33.02 32.25 32.55 421,278 +0.00(+0.00%)
May 09, 2024 32.46 32.68 32.09 32.55 552,994 +0.09(+0.28%)
May 08, 2024 32.41 32.58 32.05 32.46 690,904 -0.24(-0.73%)
May 07, 2024 32.54 33.41 32.43 32.70 963,667 +0.41(+1.27%)
May 06, 2024 32.50 32.89 32.00 32.29 1,038,362 +0.03(+0.09%)
May 03, 2024 32.55 33.38 32.05 32.26 1,063,301 +0.68(+2.15%)
May 02, 2024 30.82 31.72 30.43 31.58 1,361,187 +1.33(+4.39%)
May 01, 2024 31.95 32.00 29.97 30.26 2,159,148 -2.02(-6.24%)
Apr 30, 2024 34.94 35.86 32.21 32.27 2,923,549 +0.88(+2.80%)
Apr 29, 2024 30.63 31.57 30.63 31.39 1,459,695 +0.85(+2.78%)
Apr 26, 2024 30.06 30.82 30.03 30.55 741,742 +0.53(+1.76%)
Apr 25, 2024 29.73 30.38 29.55 30.02 971,796 +0.23(+0.77%)
Apr 24, 2024 29.96 30.38 29.48 29.79 806,262 +0.40(+1.36%)
Apr 23, 2024 28.97 29.72 28.73 29.39 749,724 +0.50(+1.73%)
Apr 22, 2024 28.58 29.17 28.36 28.89 739,428 +0.46(+1.61%)
Apr 19, 2024 28.81 29.56 28.08 28.43 1,228,385 -0.47(-1.62%)
Apr 18, 2024 29.71 29.88 28.82 28.90 1,037,852 -1.13(-3.75%)
Apr 17, 2024 31.17 31.18 29.74 30.03 894,911 -1.11(-3.56%)
Apr 16, 2024 31.00 31.53 30.69 31.13 735,644 -0.09(-0.29%)
Apr 15, 2024 32.79 32.79 31.09 31.22 752,665 -1.07(-3.31%)
Apr 12, 2024 32.77 33.28 32.20 32.29 802,140 -1.18(-3.52%)
Apr 11, 2024 32.52 33.85 32.19 33.47 1,061,233 +1.14(+3.52%)
Apr 10, 2024 32.85 33.09 32.01 32.33 1,264,539 -1.34(-3.97%)
Apr 09, 2024 32.22 34.02 32.08 33.67 2,580,916 +2.40(+7.69%)
Apr 08, 2024 31.21 31.70 31.07 31.26 479,833 +0.52(+1.69%)
Apr 05, 2024 30.79 30.90 30.46 30.74 671,655 +0.14(+0.46%)
Apr 04, 2024 31.88 31.95 30.49 30.61 519,728 -0.65(-2.07%)
Apr 03, 2024 30.31 31.58 30.31 31.25 704,426 +0.35(+1.13%)
Apr 02, 2024 31.06 31.21 30.68 30.90 670,688 -0.83(-2.61%)
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.