Skip to main content

Amkor Technology (NQ: AMKR )

32.57 -0.16 (-0.47%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 31.27 33.40 31.15 33.00 1,038,581 +2.05(+6.61%)
Feb 29, 2024 30.62 31.06 30.43 30.95 805,538 +0.67(+2.21%)
Feb 28, 2024 29.94 30.41 29.75 30.28 610,401 -0.16(-0.52%)
Feb 27, 2024 30.80 30.83 30.33 30.44 508,715 -0.21(-0.68%)
Feb 26, 2024 30.88 30.97 30.43 30.65 570,813 +0.13(+0.42%)
Feb 23, 2024 30.86 30.86 30.40 30.52 508,517 -0.26(-0.84%)
Feb 22, 2024 30.96 30.96 30.31 30.78 934,519 +0.73(+2.42%)
Feb 21, 2024 29.34 30.07 29.21 30.05 648,112 +0.37(+1.24%)
Feb 20, 2024 29.74 29.85 29.28 29.68 1,037,837 -0.26(-0.87%)
Feb 16, 2024 30.51 30.60 29.78 29.94 720,148 -0.53(-1.74%)
Feb 15, 2024 30.76 30.80 30.20 30.47 718,097 -0.02(-0.07%)
Feb 14, 2024 30.45 30.70 30.02 30.49 635,961 +0.64(+2.14%)
Feb 13, 2024 29.97 30.42 29.39 29.85 1,340,577 -1.54(-4.90%)
Feb 12, 2024 31.29 31.77 31.01 31.39 860,017 +0.26(+0.83%)
Feb 09, 2024 30.35 31.29 30.01 31.13 992,578 +1.03(+3.41%)
Feb 08, 2024 29.74 30.73 29.60 30.10 1,512,694 +0.59(+1.99%)
Feb 07, 2024 30.89 30.89 29.43 29.51 1,354,306 -1.11(-3.62%)
Feb 06, 2024 31.33 31.33 28.77 30.62 2,477,636 -1.62(-5.01%)
Feb 05, 2024 32.00 32.51 31.72 32.24 1,750,387 +0.35(+1.10%)
Feb 02, 2024 31.46 32.18 31.44 31.89 920,430 +0.01(+0.03%)
Feb 01, 2024 31.74 31.97 31.23 31.88 803,824 +0.29(+0.92%)
Jan 31, 2024 32.66 32.66 31.43 31.59 929,774 -1.56(-4.70%)
Jan 30, 2024 32.85 33.22 32.81 33.15 745,935 +0.16(+0.48%)
Jan 29, 2024 32.60 33.05 32.50 32.99 558,835 +0.44(+1.35%)
Jan 26, 2024 33.22 33.30 32.49 32.55 591,689 -1.20(-3.55%)
Jan 25, 2024 33.96 34.29 33.35 33.74 855,122 +0.58(+1.74%)
Jan 24, 2024 33.65 33.94 32.99 33.16 710,399 -0.14(-0.42%)
Jan 23, 2024 33.32 33.71 33.03 33.30 749,858 +0.19(+0.57%)
Jan 22, 2024 32.98 33.39 32.89 33.12 739,521 +0.56(+1.72%)
Jan 19, 2024 32.25 32.62 31.60 32.56 773,604 +0.69(+2.16%)
Jan 18, 2024 31.41 31.99 31.33 31.87 772,692 +1.33(+4.34%)
Jan 17, 2024 30.09 30.64 29.81 30.54 937,328 +0.01(+0.03%)
Jan 16, 2024 29.87 30.54 29.63 30.53 1,028,778 +0.48(+1.59%)
Jan 12, 2024 30.52 30.62 29.76 30.05 689,447 -0.24(-0.79%)
Jan 11, 2024 30.18 30.38 29.58 30.29 807,284 -0.04(-0.13%)
Jan 10, 2024 30.63 30.69 29.74 30.33 665,871 -0.34(-1.11%)
Jan 09, 2024 30.34 30.93 30.21 30.67 798,413 -0.25(-0.81%)
Jan 08, 2024 30.43 31.21 30.27 30.92 1,085,092 +0.71(+2.34%)
Jan 05, 2024 30.14 30.45 29.97 30.21 825,038 +0.02(+0.07%)
Jan 04, 2024 30.40 30.66 30.00 30.19 968,179 -0.49(-1.59%)
Jan 03, 2024 31.36 31.36 30.51 30.68 967,194 -1.25(-3.91%)
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.