Amkor Technology (NQ: AMKR )

32.46 -0.27 (-0.82%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.215 4.331 4.205 4.283 1,321,142 +0.13(+3.02%)
Jan 28, 2005 4.254 4.283 4.128 4.157 1,355,033 -0.06(-1.38%)
Jan 27, 2005 4.244 4.360 4.147 4.215 1,565,718 +0.00(+0.00%)
Jan 26, 2005 4.196 4.244 4.060 4.215 1,343,507 +0.10(+2.35%)
Jan 25, 2005 4.157 4.234 4.060 4.118 856,652 -0.04(-0.93%)
Jan 24, 2005 4.350 4.437 4.109 4.157 1,467,344 -0.19(-4.44%)
Jan 21, 2005 4.399 4.515 4.302 4.350 1,351,722 -0.05(-1.10%)
Jan 20, 2005 4.476 4.495 4.321 4.399 1,646,234 -0.13(-2.78%)
Jan 19, 2005 4.621 4.727 4.515 4.524 1,635,090 -0.11(-2.30%)
Jan 18, 2005 4.582 4.718 4.457 4.631 1,372,108 +0.09(+1.91%)
Jan 14, 2005 4.495 4.602 4.234 4.544 4,289,882 -0.02(-0.42%)
Jan 13, 2005 4.650 4.727 4.495 4.563 1,209,022 -0.12(-2.48%)
Jan 12, 2005 4.805 4.901 4.592 4.679 1,827,897 -0.08(-1.63%)
Jan 11, 2005 4.901 4.921 4.602 4.756 2,879,253 -0.16(-3.34%)
Jan 10, 2005 4.998 5.114 4.872 4.921 1,914,745 -0.14(-2.68%)
Jan 07, 2005 5.317 5.404 5.008 5.056 2,033,227 -0.22(-4.21%)
Jan 06, 2005 5.433 5.452 5.153 5.278 3,143,821 -0.11(-1.97%)
Jan 05, 2005 5.723 5.752 5.133 5.385 5,130,087 -0.40(-6.86%)
Jan 04, 2005 6.284 6.351 5.733 5.781 2,534,781 -0.50(-8.00%)
Jan 03, 2005 6.622 6.670 6.235 6.284 1,729,125 -0.17(-2.69%)
Dec 31, 2004 6.458 6.516 6.361 6.458 1,057,687 +0.04(+0.60%)
Dec 30, 2004 6.409 6.458 6.245 6.419 1,544,792 +0.03(+0.45%)
Dec 29, 2004 5.974 6.409 5.974 6.390 3,097,445 +0.39(+6.44%)
Dec 28, 2004 5.994 6.052 5.897 6.003 1,354,460 +0.01(+0.16%)
Dec 27, 2004 5.945 6.042 5.916 5.994 887,422 +0.04(+0.65%)
Dec 23, 2004 6.071 6.071 5.878 5.955 1,243,571 -0.01(-0.16%)
Dec 22, 2004 5.926 6.284 5.820 5.965 1,582,237 +0.06(+0.98%)
Dec 21, 2004 5.791 5.994 5.781 5.907 1,179,644 +0.10(+1.66%)
Dec 20, 2004 5.926 6.042 5.578 5.810 1,658,474 -0.05(-0.83%)
Dec 17, 2004 5.887 6.052 5.829 5.858 1,000,587 -0.16(-2.73%)
Dec 16, 2004 5.955 6.235 5.916 6.023 1,428,006 +0.05(+0.81%)
Dec 15, 2004 6.023 6.187 5.945 5.974 2,078,652 +0.00(+0.00%)
Dec 14, 2004 5.936 6.206 5.810 5.974 1,607,270 +0.18(+3.17%)
Dec 13, 2004 5.820 5.945 5.791 5.791 798,980 -0.07(-1.16%)
Dec 10, 2004 5.752 5.945 5.665 5.858 953,935 +0.10(+1.68%)
Dec 09, 2004 5.733 5.926 5.472 5.762 1,955,143 -0.15(-2.61%)
Dec 08, 2004 6.042 6.071 5.858 5.916 1,226,710 -0.14(-2.24%)
Dec 07, 2004 6.409 6.574 6.032 6.052 2,628,443 -0.28(-4.43%)
Dec 06, 2004 6.438 6.477 6.187 6.332 2,671,371 -0.15(-2.24%)
Dec 03, 2004 6.090 6.525 5.994 6.477 5,826,020 +0.78(+13.75%)
Dec 02, 2004 5.568 5.907 5.530 5.694 2,537,828 +0.09(+1.55%)
Dec 01, 2004 5.462 5.655 5.365 5.607 1,040,309 +0.29(+5.45%)
Nov 30, 2004 5.452 5.530 5.317 5.317 845,322 -0.14(-2.48%)
Nov 29, 2004 5.520 5.559 5.356 5.452 896,939 +0.04(+0.71%)
Nov 26, 2004 5.559 5.636 5.414 5.414 363,492 -0.11(-1.93%)
Nov 24, 2004 5.317 5.665 5.269 5.520 1,588,961 +0.21(+4.01%)
Nov 23, 2004 5.559 5.559 5.269 5.307 869,837 -0.17(-3.17%)
Nov 22, 2004 5.327 5.481 5.230 5.481 1,356,632 +0.09(+1.61%)
Nov 19, 2004 5.791 5.791 5.375 5.394 1,362,632 -0.31(-5.42%)
Nov 18, 2004 5.646 5.752 5.346 5.704 1,638,613 -0.08(-1.34%)
Nov 17, 2004 5.655 5.887 5.520 5.781 2,245,400 +0.29(+5.28%)
Nov 16, 2004 5.472 5.597 5.278 5.491 922,075 +0.04(+0.71%)
Nov 15, 2004 5.085 5.530 4.930 5.452 1,865,460 +0.32(+6.21%)
Nov 12, 2004 5.143 5.220 5.066 5.133 2,233,400 -0.04(-0.75%)
Nov 11, 2004 5.220 5.269 5.153 5.172 1,353,943 -0.05(-0.93%)
Nov 10, 2004 5.317 5.375 5.220 5.220 1,302,429 -0.11(-2.00%)
Nov 09, 2004 5.307 5.356 5.220 5.327 1,221,227 -0.02(-0.36%)
Nov 08, 2004 5.346 5.462 5.269 5.346 1,146,646 +0.01(+0.18%)
Nov 05, 2004 5.240 5.462 5.191 5.336 2,496,658 +0.20(+3.95%)
Nov 04, 2004 4.940 5.182 4.843 5.133 2,090,755 +0.09(+1.72%)
Nov 03, 2004 5.249 5.317 4.988 5.046 1,814,256 +0.07(+1.36%)
Nov 02, 2004 4.863 5.182 4.824 4.979 2,133,683 +0.07(+1.38%)
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.