Amkor Technology (NQ: AMKR )

21.34 USD -0.87 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 21.53 21.90 21.04 21.34 915,698 -0.87(-3.92%)
Jan 24, 2022 21.13 22.23 20.35 22.21 1,305,789 +0.61(+2.82%)
Jan 21, 2022 21.93 22.55 21.60 21.60 1,072,102 -0.57(-2.57%)
Jan 20, 2022 22.91 23.35 22.15 22.17 868,867 -0.39(-1.73%)
Jan 19, 2022 23.53 24.00 22.55 22.56 799,572 -0.69(-2.97%)
Jan 18, 2022 24.47 24.50 23.22 23.25 1,056,162 -1.74(-6.96%)
Jan 14, 2022 24.99 0 +1.02(+4.26%)
Jan 13, 2022 24.74 24.90 23.85 23.97 798,808 -0.33(-1.36%)
Jan 12, 2022 24.63 24.88 23.87 24.30 856,468 -0.02(-0.08%)
Jan 11, 2022 23.51 24.46 23.28 24.32 780,995 +0.62(+2.62%)
Jan 10, 2022 23.20 23.73 22.73 23.70 1,053,339 -0.01(-0.04%)
Jan 07, 2022 25.20 25.45 23.66 23.71 1,010,653 -1.49(-5.91%)
Jan 06, 2022 25.00 25.45 24.64 25.20 846,480 +0.15(+0.60%)
Jan 05, 2022 25.92 26.16 25.03 25.05 1,250,342 -0.79(-3.06%)
Jan 04, 2022 26.36 26.64 25.20 25.84 1,279,546 -0.40(-1.52%)
Jan 03, 2022 25.00 26.36 25.00 26.24 1,097,351 +1.45(+5.85%)
Dec 31, 2021 24.76 24.97 24.64 24.79 894,568 +0.19(+0.77%)
Dec 30, 2021 24.61 24.99 24.37 24.60 760,275 -0.21(-0.85%)
Dec 29, 2021 23.96 24.86 23.96 24.81 847,697 +0.88(+3.68%)
Dec 28, 2021 23.92 24.27 23.67 23.93 667,471 +0.22(+0.93%)
Dec 27, 2021 23.18 23.74 23.16 23.71 639,600 +0.58(+2.51%)
Dec 23, 2021 22.94 23.30 22.87 23.13 478,510 +0.25(+1.09%)
Dec 22, 2021 22.39 22.90 22.11 22.88 543,600 +0.28(+1.24%)
Dec 21, 2021 22.42 22.66 22.05 22.60 509,252 +0.83(+3.81%)
Dec 20, 2021 21.60 22.00 21.07 21.77 764,798 -0.37(-1.67%)
Dec 17, 2021 21.58 22.39 21.54 22.14 1,922,333 +0.43(+1.98%)
Dec 16, 2021 23.22 23.34 21.55 21.71 839,479 -1.35(-5.85%)
Dec 15, 2021 22.05 23.08 21.93 23.06 1,017,153 +0.80(+3.59%)
Dec 14, 2021 22.00 22.39 21.75 22.26 917,574 -0.14(-0.62%)
Dec 13, 2021 23.40 23.43 22.27 22.40 830,535 -0.99(-4.23%)
Dec 10, 2021 24.12 24.33 23.22 23.39 588,151 -0.18(-0.76%)
Dec 09, 2021 24.06 24.26 23.57 23.57 712,454 -0.85(-3.48%)
Dec 08, 2021 24.26 24.45 23.77 24.42 667,022 -0.07(-0.29%)
Dec 07, 2021 23.48 24.74 23.46 24.49 800,518 +1.49(+6.48%)
Dec 06, 2021 22.80 23.18 22.30 23.00 817,823 +0.21(+0.92%)
Dec 03, 2021 22.50 22.82 22.21 22.79 1,120,430 +0.48(+2.15%)
Dec 02, 2021 21.75 22.44 21.67 22.31 883,198 +0.27(+1.23%)
Dec 01, 2021 22.36 23.08 21.94 22.04 1,032,815 +0.48(+2.23%)
Nov 30, 2021 22.35 22.67 21.23 21.56 1,533,810 -0.86(-3.84%)
Nov 29, 2021 22.70 23.00 22.12 22.42 978,915 +0.19(+0.85%)
Nov 26, 2021 22.33 22.98 21.98 22.23 634,123 -1.04(-4.47%)
Nov 24, 2021 23.11 23.30 22.84 23.27 803,187 -0.19(-0.83%)
Nov 23, 2021 23.29 23.70 23.22 23.46 1,756,908 +0.02(+0.08%)
Nov 22, 2021 25.41 25.51 23.18 23.44 1,459,979 -1.82(-7.19%)
Nov 19, 2021 24.95 25.73 24.62 25.26 1,106,125 +0.43(+1.73%)
Nov 18, 2021 24.68 24.88 24.42 24.83 1,025,431 +0.38(+1.55%)
Nov 17, 2021 24.20 24.56 23.54 24.45 1,063,156 +0.31(+1.28%)
Nov 16, 2021 23.26 24.22 23.12 24.14 778,584 +0.75(+3.21%)
Nov 15, 2021 23.54 23.54 23.12 23.39 505,969 +0.09(+0.39%)
Nov 12, 2021 23.19 23.44 23.02 23.30 476,759 +0.20(+0.87%)
Nov 11, 2021 23.10 23.26 22.86 23.10 461,484 +0.41(+1.81%)
Nov 10, 2021 23.09 22.59 22.69 685,387 -0.83(-3.53%)
Nov 09, 2021 23.89 23.93 23.15 23.52 752,473 -0.27(-1.13%)
Nov 08, 2021 23.68 24.14 23.64 23.79 893,157 +0.27(+1.15%)
Nov 05, 2021 23.57 23.92 23.23 23.52 913,227 +0.12(+0.51%)
Nov 04, 2021 23.00 23.53 22.91 23.40 928,937 +0.53(+2.32%)
Nov 03, 2021 22.43 23.06 22.33 22.87 916,030 +0.42(+1.87%)
Nov 02, 2021 22.84 23.10 22.39 22.45 832,938 -0.40(-1.75%)
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.