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 (%)
Jan 31, 2003 4.392 4.788 4.353 4.730 1,109,541 +0.05(+1.03%)
Jan 30, 2003 4.769 5.079 4.624 4.682 1,396,639 -0.09(-1.83%)
Jan 29, 2003 4.566 4.779 4.459 4.769 559,681 +0.13(+2.71%)
Jan 28, 2003 4.605 4.779 4.498 4.643 962,126 +0.17(+3.90%)
Jan 27, 2003 4.682 4.817 4.450 4.469 825,359 -0.32(-6.67%)
Jan 24, 2003 5.156 5.224 4.759 4.788 1,392,277 -0.33(-6.43%)
Jan 23, 2003 5.272 5.514 5.059 5.117 1,653,096 -0.15(-2.76%)
Jan 22, 2003 5.146 5.388 5.108 5.262 731,906 +0.03(+0.55%)
Jan 21, 2003 5.369 5.427 4.943 5.233 1,223,152 -0.11(-1.99%)
Jan 17, 2003 5.707 5.727 5.320 5.340 1,038,315 -0.63(-10.53%)
Jan 16, 2003 6.152 6.230 5.901 5.968 950,858 -0.26(-4.19%)
Jan 15, 2003 5.862 6.239 5.611 6.230 1,986,589 +0.40(+6.78%)
Jan 14, 2003 5.611 5.891 5.572 5.834 797,861 +0.18(+3.09%)
Jan 13, 2003 5.997 6.017 5.630 5.659 920,776 -0.04(-0.68%)
Jan 10, 2003 5.359 5.978 5.233 5.698 1,418,844 +0.29(+5.37%)
Jan 09, 2003 5.098 5.562 5.098 5.407 975,255 +0.40(+7.92%)
Jan 08, 2003 4.866 5.185 4.846 5.011 982,078 -0.28(-5.30%)
Jan 07, 2003 5.562 5.562 5.214 5.291 993,449 -0.08(-1.44%)
Jan 06, 2003 5.030 5.601 5.011 5.369 993,656 +0.36(+7.14%)
Jan 03, 2003 4.953 5.069 4.837 5.011 800,032 +0.08(+1.57%)
Jan 02, 2003 4.682 5.049 4.643 4.933 893,071 +0.33(+7.14%)
Dec 31, 2002 4.653 4.866 4.556 4.605 570,846 -0.05(-1.04%)
Dec 30, 2002 4.779 4.788 4.450 4.653 615,504 +0.14(+3.00%)
Dec 27, 2002 4.372 4.585 4.334 4.517 686,524 +0.17(+4.01%)
Dec 26, 2002 4.198 4.459 4.189 4.343 696,345 +0.10(+2.28%)
Dec 24, 2002 4.227 4.392 4.189 4.247 616,228 +0.07(+1.62%)
Dec 23, 2002 4.353 4.430 4.150 4.179 818,019 -0.04(-0.92%)
Dec 20, 2002 4.353 4.498 4.102 4.218 1,027,150 -0.09(-2.02%)
Dec 19, 2002 4.285 4.527 4.082 4.305 826,393 +0.01(+0.23%)
Dec 18, 2002 4.508 4.556 4.169 4.295 1,152,960 -0.48(-10.12%)
Dec 17, 2002 4.837 5.117 4.634 4.779 1,307,301 -0.14(-2.76%)
Dec 16, 2002 4.943 4.991 4.808 4.914 1,157,508 -0.03(-0.59%)
Dec 13, 2002 5.214 5.224 4.924 4.943 1,078,528 -0.41(-7.59%)
Dec 12, 2002 5.572 5.601 5.185 5.349 1,190,692 +0.17(+3.36%)
Dec 11, 2002 5.001 5.388 4.866 5.175 1,195,137 +0.15(+3.08%)
Dec 10, 2002 4.827 5.175 4.788 5.020 1,491,208 +0.38(+8.12%)
Dec 09, 2002 4.846 5.069 4.546 4.643 1,749,753 -0.44(-8.75%)
Dec 06, 2002 5.175 5.407 5.079 5.088 1,425,667 -0.33(-6.07%)
Dec 05, 2002 5.756 5.794 5.388 5.417 1,580,525 -0.07(-1.23%)
Dec 04, 2002 5.843 6.143 5.407 5.485 2,570,150 -1.08(-16.49%)
Dec 03, 2002 7.303 7.303 6.481 6.568 1,388,348 -0.66(-9.10%)
Dec 02, 2002 7.332 7.864 7.139 7.226 1,894,997 +0.20(+2.89%)
Nov 29, 2002 7.265 7.284 7.013 7.023 683,629 +0.04(+0.55%)
Nov 27, 2002 6.820 7.255 6.810 6.984 1,584,247 +0.27(+4.03%)
Nov 26, 2002 7.023 7.158 6.713 6.713 1,792,551 -0.49(-6.85%)
Nov 25, 2002 6.646 7.371 6.578 7.207 3,661,601 +0.49(+7.36%)
Nov 22, 2002 5.562 6.820 5.533 6.712 4,351,434 +1.08(+19.23%)
Nov 21, 2002 4.962 5.630 4.846 5.630 3,769,216 +0.83(+17.34%)
Nov 20, 2002 4.556 4.856 4.556 4.798 936,489 +0.24(+5.31%)
Nov 19, 2002 4.517 4.740 4.450 4.556 545,311 -0.04(-0.84%)
Nov 18, 2002 4.933 4.933 4.469 4.595 1,348,858 -0.10(-2.06%)
Nov 15, 2002 4.769 4.904 4.643 4.692 1,539,588 -0.14(-2.81%)
Nov 14, 2002 4.933 5.049 4.730 4.827 1,806,197 +0.09(+1.84%)
Nov 13, 2002 4.817 4.924 4.643 4.740 1,714,915 -0.10(-2.00%)
Nov 12, 2002 4.430 5.001 4.353 4.837 2,386,864 +0.44(+10.13%)
Nov 11, 2002 4.672 4.672 4.255 4.392 1,069,018 -0.26(-5.61%)
Nov 08, 2002 5.127 5.127 4.479 4.653 2,247,719 -0.42(-8.21%)
Nov 07, 2002 4.943 5.224 4.614 5.069 2,147,857 +0.18(+3.76%)
Nov 06, 2002 4.343 4.982 4.256 4.885 3,092,719 +0.79(+19.39%)
Nov 05, 2002 3.802 4.121 3.734 4.092 1,217,570 +0.28(+7.36%)
Nov 04, 2002 3.869 4.227 3.773 3.811 1,744,171 +0.04(+1.03%)
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.