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 (%)
Nov 30, 2005 5.955 6.061 5.868 5.994 1,221,827 +0.15(+2.48%)
Nov 29, 2005 5.974 6.226 5.829 5.849 1,178,952 -0.11(-1.79%)
Nov 28, 2005 6.032 6.090 5.897 5.955 1,364,862 -0.08(-1.28%)
Nov 25, 2005 5.916 6.071 5.897 6.032 275,031 +0.10(+1.63%)
Nov 23, 2005 5.878 6.071 5.849 5.936 724,484 -0.02(-0.32%)
Nov 22, 2005 6.042 6.148 5.907 5.955 1,595,514 -0.12(-1.91%)
Nov 21, 2005 5.994 6.245 5.897 6.071 2,098,072 +0.08(+1.29%)
Nov 18, 2005 5.733 6.187 5.684 5.994 3,310,632 +0.34(+5.98%)
Nov 17, 2005 5.510 5.781 5.462 5.655 2,752,612 +0.18(+3.36%)
Nov 16, 2005 5.462 5.578 5.414 5.472 1,634,024 -0.02(-0.35%)
Nov 15, 2005 5.501 5.530 5.423 5.491 1,144,896 +0.03(+0.53%)
Nov 14, 2005 5.559 5.646 5.443 5.462 2,038,510 -0.09(-1.57%)
Nov 11, 2005 5.549 5.655 5.530 5.549 1,199,231 +0.00(+0.00%)
Nov 10, 2005 5.655 5.704 5.443 5.549 1,684,882 -0.09(-1.54%)
Nov 09, 2005 5.578 5.684 5.414 5.636 1,775,637 +0.09(+1.57%)
Nov 08, 2005 5.665 5.704 5.462 5.549 1,503,231 -0.06(-1.03%)
Nov 07, 2005 5.636 5.723 5.559 5.607 1,924,797 +0.07(+1.22%)
Nov 04, 2005 5.472 5.694 5.385 5.539 2,151,039 +0.05(+0.88%)
Nov 03, 2005 5.356 5.549 5.307 5.491 2,028,993 +0.17(+3.27%)
Nov 02, 2005 5.211 5.327 5.162 5.317 2,037,177 +0.09(+1.66%)
Nov 01, 2005 5.085 5.269 4.979 5.230 2,188,115 +0.13(+2.46%)
Oct 31, 2005 5.017 5.133 4.988 5.104 1,832,406 +0.14(+2.72%)
Oct 28, 2005 4.824 5.327 4.756 4.969 3,818,746 +0.14(+2.80%)
Oct 27, 2005 4.747 5.075 4.698 4.834 10,413,649 +0.61(+14.42%)
Oct 26, 2005 4.447 4.495 4.157 4.225 2,118,258 -0.20(-4.59%)
Oct 25, 2005 4.312 4.495 4.302 4.428 1,898,360 +0.12(+2.69%)
Oct 24, 2005 4.089 4.312 4.070 4.312 1,821,527 +0.22(+5.44%)
Oct 21, 2005 3.944 4.138 3.935 4.089 1,319,586 +0.15(+3.68%)
Oct 20, 2005 3.906 4.051 3.886 3.944 1,065,436 +0.05(+1.24%)
Oct 19, 2005 3.819 3.915 3.741 3.896 1,479,745 +0.05(+1.26%)
Oct 18, 2005 3.751 3.848 3.683 3.848 1,216,465 +0.08(+2.05%)
Oct 17, 2005 3.712 3.838 3.645 3.770 1,001,372 +0.06(+1.56%)
Oct 14, 2005 3.693 3.838 3.616 3.712 1,204,421 +0.05(+1.32%)
Oct 13, 2005 3.558 3.683 3.451 3.664 1,402,108 +0.13(+3.55%)
Oct 12, 2005 3.635 3.654 3.480 3.538 2,733,860 -0.12(-3.17%)
Oct 11, 2005 3.983 4.051 3.596 3.654 3,004,867 -0.31(-7.80%)
Oct 10, 2005 3.935 4.051 3.935 3.964 1,491,688 +0.01(+0.24%)
Oct 07, 2005 3.964 4.041 3.896 3.954 2,783,658 +0.02(+0.49%)
Oct 06, 2005 4.051 4.157 3.867 3.935 1,314,871 -0.11(-2.63%)
Oct 05, 2005 4.215 4.283 4.022 4.041 866,620 -0.21(-5.00%)
Oct 04, 2005 4.331 4.399 4.234 4.254 944,530 -0.09(-2.00%)
Oct 03, 2005 4.244 4.350 4.205 4.341 1,177,901 +0.13(+2.98%)
Sep 30, 2005 4.254 4.302 4.196 4.215 1,054,221 -0.04(-0.91%)
Sep 29, 2005 4.041 4.283 4.031 4.254 1,077,108 +0.20(+5.01%)
Sep 28, 2005 4.041 4.109 3.954 4.051 1,660,046 +0.05(+1.21%)
Sep 27, 2005 4.157 4.176 3.944 4.002 1,676,673 -0.15(-3.72%)
Sep 26, 2005 4.196 4.302 4.099 4.157 1,153,523 -0.04(-0.92%)
Sep 23, 2005 4.196 4.389 4.109 4.196 2,283,212 -0.14(-3.12%)
Sep 22, 2005 4.331 4.515 4.205 4.331 2,189,387 -0.15(-3.45%)
Sep 21, 2005 4.679 4.737 4.408 4.486 2,687,276 -0.19(-4.13%)
Sep 20, 2005 4.582 4.853 4.582 4.679 1,736,732 +0.10(+2.11%)
Sep 19, 2005 4.747 4.853 4.515 4.582 1,397,325 -0.15(-3.27%)
Sep 16, 2005 4.882 4.940 4.669 4.737 2,544,991 -0.14(-2.78%)
Sep 15, 2005 5.066 5.182 4.824 4.872 1,921,597 -0.19(-3.82%)
Sep 14, 2005 5.221 5.317 5.066 5.066 1,457,177 -0.17(-3.32%)
Sep 13, 2005 5.056 5.307 5.056 5.240 1,257,532 +0.02(+0.37%)
Sep 12, 2005 5.404 5.404 5.133 5.220 2,443,454 -0.15(-2.70%)
Sep 09, 2005 5.278 5.607 5.230 5.365 2,639,173 +0.18(+3.54%)
Sep 08, 2005 4.872 5.201 4.872 5.182 1,843,528 +0.28(+5.72%)
Sep 07, 2005 4.863 4.979 4.834 4.901 1,232,395 +0.04(+0.80%)
Sep 06, 2005 4.805 4.930 4.766 4.863 788,614 +0.08(+1.62%)
Sep 02, 2005 4.737 4.814 4.698 4.785 846,801 +0.05(+1.02%)
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.