Skip to main content

Amkor Technology (NQ: AMKR )

33.10 +0.51 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.87 33.26 32.62 33.10 628,924 +0.51(+1.56%)
May 23, 2024 33.97 34.10 32.34 32.59 825,862 -0.63(-1.90%)
May 22, 2024 32.99 33.26 32.42 33.22 882,650 +0.42(+1.28%)
May 21, 2024 32.58 33.05 32.50 32.80 832,274 -0.33(-1.00%)
May 20, 2024 32.76 33.87 32.76 33.13 841,787 +0.45(+1.38%)
May 17, 2024 33.18 33.31 32.30 32.68 532,398 -0.27(-0.82%)
May 16, 2024 33.53 33.72 32.93 32.95 612,634 -0.83(-2.46%)
May 15, 2024 33.73 33.86 33.00 33.78 652,373 +0.48(+1.44%)
May 14, 2024 32.96 33.35 32.72 33.30 582,235 +0.61(+1.87%)
May 13, 2024 32.85 33.25 32.50 32.69 633,894 +0.06(+0.18%)
May 10, 2024 32.84 33.10 32.33 32.63 420,252 +0.00(+0.00%)
May 09, 2024 32.54 32.76 32.17 32.63 551,647 +0.09(+0.28%)
May 08, 2024 32.49 32.66 32.13 32.54 689,221 -0.24(-0.73%)
May 07, 2024 32.62 33.49 32.51 32.78 961,319 +0.41(+1.27%)
May 06, 2024 32.58 32.97 32.08 32.37 1,035,832 +0.03(+0.09%)
May 03, 2024 32.63 33.46 32.13 32.34 1,060,711 +0.68(+2.15%)
May 02, 2024 30.90 31.80 30.50 31.66 1,357,871 +1.33(+4.39%)
May 01, 2024 32.03 32.08 30.04 30.33 2,153,887 -2.02(-6.24%)
Apr 30, 2024 35.03 35.95 32.29 32.35 2,916,426 +0.88(+2.80%)
Apr 29, 2024 30.70 31.65 30.70 31.47 1,456,139 +0.85(+2.78%)
Apr 26, 2024 30.13 30.90 30.10 30.62 739,935 +0.53(+1.76%)
Apr 25, 2024 29.80 30.45 29.62 30.09 969,429 +0.23(+0.77%)
Apr 24, 2024 30.03 30.45 29.55 29.86 804,298 +0.40(+1.36%)
Apr 23, 2024 29.04 29.79 28.80 29.46 747,898 +0.50(+1.73%)
Apr 22, 2024 28.65 29.24 28.43 28.96 737,627 +0.46(+1.61%)
Apr 19, 2024 28.88 29.64 28.14 28.50 1,225,392 -0.47(-1.62%)
Apr 18, 2024 29.78 29.95 28.89 28.97 1,035,324 -1.13(-3.75%)
Apr 17, 2024 31.25 31.26 29.81 30.10 892,731 -1.11(-3.56%)
Apr 16, 2024 31.08 31.61 30.76 31.21 733,852 -0.09(-0.29%)
Apr 15, 2024 32.87 32.87 31.17 31.30 750,832 -1.07(-3.31%)
Apr 12, 2024 32.85 33.36 32.28 32.37 800,186 -1.18(-3.52%)
Apr 11, 2024 32.60 33.93 32.27 33.55 1,058,648 +1.14(+3.52%)
Apr 10, 2024 32.93 33.17 32.09 32.41 1,261,458 -1.34(-3.97%)
Apr 09, 2024 32.30 34.10 32.16 33.75 2,574,628 +2.41(+7.69%)
Apr 08, 2024 31.29 31.78 31.15 31.34 478,664 +0.52(+1.69%)
Apr 05, 2024 30.87 30.98 30.53 30.82 670,019 +0.14(+0.46%)
Apr 04, 2024 31.96 32.02 30.56 30.68 518,462 -0.65(-2.07%)
Apr 03, 2024 30.38 31.66 30.38 31.33 702,710 +0.35(+1.13%)
Apr 02, 2024 31.14 31.29 30.75 30.98 669,054 -0.83(-2.61%)
Apr 01, 2024 32.16 32.94 31.80 31.81 564,540 -0.43(-1.33%)
Mar 28, 2024 32.73 32.81 31.98 32.24 682,818 -0.49(-1.50%)
Mar 27, 2024 31.93 32.74 31.66 32.73 618,048 +1.17(+3.71%)
Mar 26, 2024 32.15 32.33 31.52 31.56 784,729 -0.31(-0.97%)
Mar 25, 2024 31.33 31.89 31.15 31.87 659,472 +0.22(+0.70%)
Mar 22, 2024 31.70 31.98 31.52 31.65 694,926 -0.02(-0.06%)
Mar 21, 2024 32.37 32.56 31.60 31.67 1,121,796 +0.06(+0.19%)
Mar 20, 2024 30.93 31.69 30.63 31.61 678,037 +0.58(+1.87%)
Mar 19, 2024 30.81 31.30 30.53 31.03 763,255 -0.01(-0.03%)
Mar 18, 2024 31.62 31.93 31.01 31.04 1,045,183 -0.21(-0.67%)
Mar 15, 2024 31.11 31.64 30.89 31.25 2,475,317 -0.21(-0.67%)
Mar 14, 2024 32.62 32.93 31.18 31.46 1,667,522 -1.62(-4.90%)
Mar 13, 2024 33.70 33.99 32.73 33.08 775,269 -0.95(-2.79%)
Mar 12, 2024 33.71 34.22 33.22 34.03 766,303 +0.48(+1.43%)
Mar 11, 2024 33.94 34.23 33.08 33.55 999,714 -1.27(-3.65%)
Mar 08, 2024 36.36 36.68 34.66 34.82 1,010,815 -1.19(-3.30%)
Mar 07, 2024 35.55 36.92 35.42 36.01 1,074,553 +0.93(+2.65%)
Mar 06, 2024 33.36 35.39 33.26 35.08 1,262,947 +2.36(+7.23%)
Mar 05, 2024 33.08 33.49 32.26 32.72 771,820 -0.76(-2.27%)
Mar 04, 2024 33.48 33.93 33.18 33.47 947,789 +0.48(+1.45%)
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.