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 (%)
Mar 31, 2005 3.761 3.828 3.645 3.732 1,157,309 -0.04(-1.03%)
Mar 30, 2005 3.751 3.819 3.674 3.770 960,862 +0.06(+1.56%)
Mar 29, 2005 3.867 3.877 3.683 3.712 1,321,105 -0.15(-4.00%)
Mar 28, 2005 3.896 4.012 3.857 3.867 1,083,963 -0.03(-0.74%)
Mar 24, 2005 3.877 3.983 3.867 3.896 743,631 +0.07(+1.77%)
Mar 23, 2005 3.915 4.012 3.828 3.828 1,763,942 -0.09(-2.22%)
Mar 22, 2005 4.012 4.157 3.906 3.915 991,891 -0.08(-1.94%)
Mar 21, 2005 4.060 4.080 3.973 3.993 771,720 -0.02(-0.48%)
Mar 18, 2005 4.060 4.176 3.973 4.012 1,822,206 -0.03(-0.72%)
Mar 17, 2005 3.886 4.099 3.857 4.041 1,619,856 +0.16(+4.24%)
Mar 16, 2005 4.022 4.041 3.741 3.877 3,129,749 -0.15(-3.84%)
Mar 15, 2005 4.225 4.283 3.915 4.031 1,900,643 -0.16(-3.92%)
Mar 14, 2005 4.186 4.234 4.138 4.196 1,448,049 +0.07(+1.64%)
Mar 11, 2005 4.215 4.341 4.070 4.128 2,147,787 -0.08(-1.84%)
Mar 10, 2005 4.756 4.795 4.147 4.205 5,980,480 -0.55(-11.59%)
Mar 09, 2005 4.737 4.950 4.737 4.756 6,246,034 +0.11(+2.29%)
Mar 08, 2005 4.515 4.766 4.476 4.650 2,805,969 +0.10(+2.12%)
Mar 07, 2005 4.360 4.592 4.263 4.553 3,413,343 +0.24(+5.61%)
Mar 04, 2005 4.350 4.408 4.157 4.312 1,772,147 +0.02(+0.45%)
Mar 03, 2005 4.428 4.466 4.205 4.292 1,585,078 -0.12(-2.63%)
Mar 02, 2005 4.428 4.457 4.292 4.408 1,342,115 +0.01(+0.22%)
Mar 01, 2005 4.302 4.495 4.283 4.399 1,321,255 +0.17(+4.12%)
Feb 28, 2005 4.234 4.360 4.128 4.225 1,213,307 -0.04(-0.91%)
Feb 25, 2005 4.205 4.302 4.157 4.263 998,251 +0.07(+1.61%)
Feb 24, 2005 4.109 4.225 4.070 4.196 955,148 +0.07(+1.64%)
Feb 23, 2005 4.089 4.196 4.012 4.128 1,172,080 +0.04(+0.95%)
Feb 22, 2005 4.128 4.244 3.983 4.089 1,482,840 +0.08(+1.93%)
Feb 18, 2005 4.060 4.118 3.944 4.012 537,278 +0.00(+0.00%)
Feb 17, 2005 4.109 4.225 4.012 4.012 966,552 -0.15(-3.49%)
Feb 16, 2005 4.128 4.186 3.964 4.157 1,816,884 +0.05(+1.18%)
Feb 15, 2005 3.983 4.283 3.964 4.109 2,103,197 +0.09(+2.16%)
Feb 14, 2005 4.031 4.080 3.954 4.022 1,185,295 +0.02(+0.48%)
Feb 11, 2005 3.683 4.109 3.654 4.002 2,806,526 +0.35(+9.52%)
Feb 10, 2005 3.848 3.867 3.606 3.654 3,422,769 -0.15(-4.06%)
Feb 09, 2005 4.302 4.312 3.761 3.809 7,587,528 -0.87(-18.60%)
Feb 08, 2005 4.476 4.679 4.476 4.679 1,499,434 +0.15(+3.20%)
Feb 07, 2005 4.689 4.698 4.476 4.534 1,126,550 -0.07(-1.47%)
Feb 04, 2005 4.370 4.640 4.301 4.602 1,322,917 +0.25(+5.78%)
Feb 03, 2005 4.408 4.486 4.234 4.350 1,089,064 -0.11(-2.39%)
Feb 02, 2005 4.389 4.524 4.341 4.457 1,705,689 +0.14(+3.13%)
Feb 01, 2005 4.302 4.350 4.244 4.321 1,605,312 +0.04(+0.90%)
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%)
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.