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 (%)
Oct 29, 2004 4.834 4.892 4.737 4.814 1,343,909 -0.02(-0.40%)
Oct 28, 2004 4.553 4.901 4.515 4.834 3,226,023 +0.07(+1.42%)
Oct 27, 2004 4.447 4.882 4.428 4.766 4,498,040 -0.04(-0.80%)
Oct 26, 2004 5.114 5.182 4.766 4.805 3,897,046 -0.28(-5.51%)
Oct 25, 2004 4.669 5.133 4.544 5.085 3,057,517 +0.42(+8.90%)
Oct 22, 2004 4.959 5.046 4.660 4.669 3,921,355 -0.23(-4.73%)
Oct 21, 2004 4.408 4.910 4.399 4.901 2,681,922 +0.50(+11.43%)
Oct 20, 2004 4.273 4.428 4.157 4.399 2,165,646 +0.13(+2.94%)
Oct 19, 2004 4.428 4.544 4.263 4.273 1,799,878 -0.05(-1.12%)
Oct 18, 2004 4.215 4.331 4.031 4.321 1,111,062 +0.09(+2.05%)
Oct 15, 2004 4.283 4.389 4.157 4.234 1,228,158 -0.15(-3.52%)
Oct 14, 2004 4.350 4.408 4.157 4.389 1,964,763 -0.03(-0.66%)
Oct 13, 2004 4.321 4.466 4.263 4.418 3,549,794 +0.35(+8.55%)
Oct 12, 2004 3.693 4.118 3.625 4.070 3,125,375 -0.05(-1.17%)
Oct 11, 2004 4.176 4.244 4.012 4.118 2,225,642 -0.01(-0.23%)
Oct 08, 2004 4.302 4.331 4.012 4.128 2,494,176 -0.25(-5.74%)
Oct 07, 2004 4.109 4.437 4.099 4.379 4,688,476 +0.35(+8.63%)
Oct 06, 2004 3.915 4.080 3.809 4.031 2,400,355 +0.11(+2.71%)
Oct 05, 2004 3.915 3.993 3.819 3.925 2,788,673 -0.01(-0.25%)
Oct 04, 2004 3.828 4.138 3.780 3.935 4,685,579 +0.16(+4.36%)
Oct 01, 2004 3.645 3.809 3.606 3.770 2,784,639 +0.24(+6.85%)
Sep 30, 2004 3.432 3.635 3.374 3.529 4,683,304 +0.25(+7.67%)
Sep 29, 2004 3.239 3.364 3.210 3.277 2,132,028 +0.04(+1.38%)
Sep 28, 2004 3.451 3.451 3.200 3.233 2,734,160 -0.12(-3.63%)
Sep 27, 2004 3.432 3.519 3.355 3.355 1,589,168 -0.14(-3.88%)
Sep 24, 2004 3.635 3.703 3.480 3.490 1,725,090 -0.12(-3.22%)
Sep 23, 2004 3.596 3.674 3.558 3.606 1,344,219 -0.01(-0.27%)
Sep 22, 2004 3.645 3.683 3.577 3.616 1,279,465 -0.01(-0.27%)
Sep 21, 2004 3.915 3.915 3.606 3.625 2,621,512 -0.15(-4.09%)
Sep 20, 2004 3.761 3.983 3.683 3.780 1,819,945 +0.06(+1.56%)
Sep 17, 2004 3.722 3.761 3.645 3.722 1,745,364 +0.00(+0.00%)
Sep 16, 2004 3.770 3.809 3.664 3.722 1,129,785 +0.02(+0.52%)
Sep 15, 2004 3.741 3.838 3.703 3.703 3,185,164 -0.12(-3.04%)
Sep 14, 2004 3.896 3.896 3.741 3.819 1,533,206 -0.07(-1.74%)
Sep 13, 2004 3.799 3.896 3.722 3.886 1,828,324 +0.15(+4.14%)
Sep 10, 2004 3.722 3.857 3.645 3.732 1,428,627 +0.02(+0.52%)
Sep 09, 2004 3.529 3.751 3.451 3.712 2,878,046 +0.28(+8.17%)
Sep 08, 2004 3.558 3.616 3.384 3.432 2,890,356 -0.18(-5.08%)
Sep 07, 2004 3.877 3.896 3.616 3.616 1,698,816 -0.12(-3.11%)
Sep 03, 2004 3.809 3.886 3.683 3.732 2,340,566 -0.07(-1.78%)
Sep 02, 2004 3.857 3.877 3.682 3.799 1,407,525 -0.07(-1.75%)
Sep 01, 2004 3.761 3.993 3.703 3.867 2,879,908 +0.19(+5.26%)
Aug 31, 2004 3.761 3.819 3.616 3.674 2,011,208 -0.10(-2.56%)
Aug 30, 2004 3.993 4.002 3.761 3.770 1,703,677 -0.15(-3.94%)
Aug 27, 2004 4.002 4.041 3.886 3.925 1,160,300 +0.00(+0.00%)
Aug 26, 2004 3.925 3.973 3.867 3.925 986,519 -0.09(-2.17%)
Aug 25, 2004 3.944 4.051 3.944 4.012 1,229,813 +0.04(+0.97%)
Aug 24, 2004 4.167 4.176 3.944 3.973 1,595,995 -0.14(-3.29%)
Aug 23, 2004 4.070 4.205 4.022 4.109 923,213 +0.10(+2.41%)
Aug 20, 2004 3.983 4.080 3.925 4.012 1,158,438 +0.01(+0.24%)
Aug 19, 2004 4.070 4.109 3.925 4.002 930,661 -0.03(-0.72%)
Aug 18, 2004 3.838 4.109 3.790 4.031 1,513,656 +0.17(+4.51%)
Aug 17, 2004 3.838 3.896 3.780 3.857 1,573,652 +0.15(+3.91%)
Aug 16, 2004 3.770 3.896 3.712 3.712 955,073 -0.02(-0.52%)
Aug 13, 2004 3.722 3.838 3.616 3.732 1,098,339 +0.00(+0.00%)
Aug 12, 2004 3.809 3.838 3.693 3.732 2,153,854 -0.02(-0.52%)
Aug 11, 2004 3.848 3.867 3.674 3.751 3,844,809 -0.15(-3.72%)
Aug 10, 2004 3.954 3.954 3.857 3.896 1,385,285 +0.01(+0.25%)
Aug 09, 2004 4.051 4.051 3.877 3.886 1,266,638 -0.12(-2.90%)
Aug 06, 2004 4.002 4.109 3.944 4.002 1,348,874 -0.12(-2.82%)
Aug 05, 2004 4.205 4.292 4.118 4.118 1,804,222 -0.01(-0.23%)
Aug 04, 2004 4.244 4.244 3.983 4.128 1,707,401 -0.02(-0.47%)
Aug 03, 2004 4.205 4.428 4.147 4.147 3,321,603 -0.07(-1.61%)
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.