Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

30.62 +0.53 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.291 2.301 2.146 2.175 627,224 -0.02(-0.88%)
Aug 29, 2002 2.204 2.228 2.127 2.194 579,788 +0.00(+0.00%)
Aug 28, 2002 2.233 2.296 2.175 2.194 666,363 -0.11(-4.62%)
Aug 27, 2002 2.349 2.494 2.175 2.301 1,372,556 -0.06(-2.46%)
Aug 26, 2002 2.407 2.552 2.320 2.359 1,355,667 +0.03(+1.25%)
Aug 23, 2002 2.610 2.707 2.281 2.330 2,385,174 -0.33(-12.36%)
Aug 22, 2002 2.736 2.775 2.659 2.659 1,156,341 -0.09(-3.17%)
Aug 21, 2002 2.804 2.997 2.648 2.746 1,467,120 -0.22(-7.49%)
Aug 20, 2002 3.171 3.171 2.920 2.968 747,519 -0.02(-0.65%)
Aug 16, 2002 2.987 3.084 2.910 2.987 1,188,343 +0.01(+0.29%)
Aug 15, 2002 3.587 3.587 2.958 2.978 1,494,043 -0.37(-10.98%)
Aug 14, 2002 3.219 3.374 3.045 3.346 1,055,825 +0.15(+4.63%)
Aug 13, 2002 3.480 3.606 3.190 3.198 1,004,621 -0.32(-9.12%)
Aug 12, 2002 3.413 3.538 3.123 3.519 991,138 +0.45(+14.83%)
Aug 07, 2002 2.804 3.103 2.610 3.065 3,113,168 +0.41(+15.27%)
Aug 06, 2002 2.823 3.171 2.504 2.659 2,310,151 -0.13(-4.51%)
Aug 05, 2002 3.490 3.500 2.717 2.784 252,500,176 -0.60(-17.71%)
Aug 02, 2002 3.374 3.500 2.900 3.384 1,566,625 +0.06(+1.74%)
Aug 01, 2002 3.828 3.886 3.190 3.326 2,069,373 -0.48(-12.69%)
Jul 31, 2002 4.176 4.186 3.674 3.809 244,173,152 -0.83(-17.92%)
Jul 30, 2002 4.234 4.679 4.060 4.640 1,735,537 +0.47(+11.37%)
Jul 29, 2002 4.109 4.260 3.780 4.167 177,639,712 +0.33(+8.56%)
Jul 26, 2002 4.215 4.408 3.683 3.838 2,189,186 -0.41(-9.57%)
Jul 25, 2002 4.645 4.834 3.819 4.244 2,060,446 -0.55(-11.49%)
Jul 24, 2002 4.602 4.863 4.215 4.795 2,189,711 +0.18(+3.98%)
Jul 23, 2002 5.336 5.462 4.544 4.611 1,832,565 -0.76(-14.21%)
Jul 22, 2002 5.046 5.510 5.037 5.375 924,404 +0.13(+2.39%)
Jul 19, 2002 5.085 5.356 5.027 5.249 892,905 -0.38(-6.70%)
Jul 17, 2002 5.916 6.147 5.375 5.626 1,308,739 -0.05(-0.85%)
Jul 12, 2002 5.481 5.916 5.414 5.675 1,853,460 +0.31(+5.77%)
Jul 11, 2002 4.872 5.433 4.592 5.365 1,323,634 +0.50(+10.34%)
Jul 10, 2002 5.559 5.733 4.834 4.863 2,652,027 +0.35(+7.71%)
Jul 09, 2002 5.211 5.462 5.211 4.515 2,023,621 -0.70(-13.36%)
Jul 08, 2002 5.723 5.723 5.211 5.211 1,567,963 -0.51(-8.95%)
Jul 05, 2002 5.346 5.781 5.104 5.723 921,972 +0.77(+15.62%)
Jul 04, 2002 4.761 5.056 4.109 4.950 2,228,435 +0.00(+0.00%)
Jul 03, 2002 4.761 5.056 4.109 4.950 2,228,435 +0.19(+4.07%)
Jul 02, 2002 5.607 5.665 4.756 4.756 1,780,948 -0.90(-15.90%)
Jul 01, 2002 6.177 6.380 5.530 5.655 2,618,305 -0.36(-5.95%)
Jun 28, 2002 5.800 6.757 5.641 6.013 3,967,800 +0.54(+9.89%)
Jun 27, 2002 5.897 5.936 5.027 5.472 2,697,645 +0.44(+8.64%)
Jun 26, 2002 3.761 5.414 3.625 5.037 4,311,122 +1.27(+33.59%)
Jun 25, 2002 5.858 5.897 3.500 3.770 4,453,974 -2.54(-40.23%)
Jun 20, 2002 6.786 7.492 6.269 6.308 2,396,527 -0.46(-6.78%)
Jun 19, 2002 8.536 8.585 6.670 6.767 3,149,063 -1.79(-20.90%)
Jun 18, 2002 8.884 9.339 8.459 8.556 1,985,452 -0.30(-3.38%)
Jun 17, 2002 9.087 9.619 8.710 8.855 2,968,040 -0.75(-7.76%)
Jun 14, 2002 9.764 9.870 9.087 9.601 1,928,559 -0.88(-8.39%)
Jun 12, 2002 10.42 10.93 10.02 10.48 1,771,638 -0.05(-0.46%)
Jun 11, 2002 11.65 11.83 10.36 10.53 2,360,426 -1.02(-8.79%)
Jun 10, 2002 11.95 12.33 11.36 11.54 1,263,328 -0.41(-3.40%)
Jun 07, 2002 11.59 12.18 11.50 11.95 1,768,639 -0.62(-4.92%)
Jun 06, 2002 13.04 13.07 12.26 12.57 1,162,783 -0.53(-4.06%)
Jun 05, 2002 13.68 13.90 12.73 13.10 1,670,266 -1.28(-8.88%)
May 31, 2002 14.32 14.70 13.98 14.38 627,785 -0.55(-3.69%)
May 28, 2002 15.44 15.55 14.60 14.93 1,723,952 -0.37(-2.40%)
May 27, 2002 15.76 15.82 15.04 15.29 1,865,253 +0.00(+0.00%)
May 24, 2002 15.76 15.82 15.04 15.29 1,865,253 -0.82(-5.10%)
May 23, 2002 16.14 16.30 15.46 16.12 1,042,791 -0.05(-0.30%)
May 22, 2002 16.54 16.77 15.69 16.16 1,302,946 -0.49(-2.96%)
May 21, 2002 17.07 17.40 16.58 16.66 1,210,159 -0.39(-2.27%)
May 20, 2002 18.12 18.13 17.04 17.04 1,550,791 -1.26(-6.87%)
May 17, 2002 19.04 19.09 17.92 18.30 867,044 -0.40(-2.12%)
May 16, 2002 18.79 18.80 18.19 18.70 671,747 -0.01(-0.05%)
May 15, 2002 18.37 19.20 18.04 18.71 1,839,599 -0.15(-0.82%)
May 14, 2002 18.22 19.06 17.88 18.86 1,899,078 +1.49(+8.56%)
May 13, 2002 16.54 17.40 16.15 17.37 1,288,568 +1.23(+7.61%)
May 10, 2002 17.02 17.06 15.99 16.14 1,274,913 -0.90(-5.28%)
May 09, 2002 17.87 17.92 16.80 17.04 1,028,413 -0.87(-4.86%)
May 08, 2002 16.78 17.92 16.69 17.91 1,303,567 +1.76(+10.89%)
May 07, 2002 16.24 16.43 15.40 16.15 1,093,167 +0.02(+0.12%)
May 06, 2002 16.57 16.81 16.04 16.13 1,638,923 -0.55(-3.30%)
May 03, 2002 18.00 18.00 15.95 16.69 4,477,249 -2.11(-11.21%)
May 02, 2002 19.64 20.20 18.33 18.79 1,897,733 -0.84(-4.28%)
May 01, 2002 19.46 19.96 18.30 19.63 1,709,470 +0.20(+1.04%)
Apr 30, 2002 17.93 19.48 17.88 19.43 2,161,405 +1.53(+8.53%)
Apr 29, 2002 17.98 18.45 17.73 17.90 1,176,851 +0.02(+0.11%)
Apr 26, 2002 19.01 19.38 17.63 17.88 1,222,986 -1.00(-5.27%)
Apr 25, 2002 19.45 19.48 18.43 18.88 2,390,528 -0.60(-3.08%)
Apr 24, 2002 20.66 20.72 19.39 19.48 1,305,739 -1.01(-4.91%)
Apr 23, 2002 20.60 21.22 20.47 20.49 781,809 -0.08(-0.38%)
Apr 22, 2002 21.54 21.61 20.24 20.56 1,773,914 -1.19(-5.47%)
Apr 19, 2002 22.38 22.46 21.42 21.75 721,192 -0.51(-2.30%)
Apr 18, 2002 23.39 23.39 22.15 22.26 1,359,425 -1.18(-5.03%)
Apr 17, 2002 22.82 23.97 22.81 23.44 3,476,040 +0.57(+2.49%)
Apr 16, 2002 21.34 22.87 21.33 22.87 2,541,345 +1.99(+9.54%)
Apr 15, 2002 19.72 20.99 19.65 20.88 920,523 +1.25(+6.35%)
Apr 12, 2002 19.48 19.99 19.23 19.63 829,392 +0.30(+1.55%)
Apr 11, 2002 20.16 20.35 19.29 19.33 1,740,916 -0.86(-4.26%)
Apr 10, 2002 20.35 20.64 20.04 20.20 1,373,493 -0.01(-0.05%)
Apr 09, 2002 21.51 21.71 20.04 20.20 1,255,777 -1.18(-5.52%)
Apr 08, 2002 20.78 21.68 20.46 21.38 838,391 +0.12(+0.55%)
Apr 05, 2002 21.23 21.63 20.93 21.27 1,126,475 +0.16(+0.78%)
Apr 04, 2002 20.41 21.61 20.30 21.10 982,899 +0.44(+2.15%)
Apr 03, 2002 21.07 21.29 20.29 20.66 994,381 -0.46(-2.20%)
Apr 02, 2002 21.73 21.75 21.11 21.12 678,574 -0.70(-3.19%)
Apr 01, 2002 21.30 21.94 20.40 21.82 1,331,806 +0.25(+1.17%)
Mar 29, 2002 20.44 21.57 20.31 21.57 1,547,585 +0.00(+0.00%)
Mar 28, 2002 20.44 21.57 20.31 21.57 1,547,585 +1.28(+6.29%)
Mar 27, 2002 19.47 20.58 19.47 20.29 1,426,351 +0.76(+3.91%)
Mar 26, 2002 19.62 20.06 19.20 19.53 814,703 -0.10(-0.49%)
Mar 25, 2002 20.11 20.68 19.29 19.62 785,119 -0.53(-2.64%)
Mar 22, 2002 20.35 20.58 20.01 20.16 942,660 -0.18(-0.90%)
Mar 21, 2002 21.07 21.12 19.81 20.34 2,339,324 +0.22(+1.10%)
Mar 20, 2002 20.20 20.78 19.62 20.12 1,157,404 -0.34(-1.65%)
Mar 19, 2002 19.90 20.49 19.90 20.46 806,945 +0.44(+2.22%)
Mar 18, 2002 19.57 20.45 19.52 20.01 1,117,269 +0.48(+2.48%)
Mar 15, 2002 18.98 19.71 18.88 19.53 570,892 +0.59(+3.11%)
Mar 14, 2002 18.91 19.53 18.61 18.94 633,371 +0.00(+0.00%)
Mar 13, 2002 18.99 19.14 18.27 18.94 1,127,716 -0.31(-1.61%)
Mar 12, 2002 19.09 19.69 18.78 19.25 1,029,964 -0.26(-1.34%)
Mar 11, 2002 19.59 20.11 19.09 19.51 1,260,432 -0.23(-1.18%)
Mar 08, 2002 18.94 19.77 18.94 19.74 1,504,760 +1.02(+5.48%)
Mar 07, 2002 18.61 19.25 18.46 18.72 1,382,389 +0.08(+0.41%)
Mar 06, 2002 18.73 18.90 18.01 18.64 1,330,461 -0.13(-0.67%)
Mar 05, 2002 17.91 18.78 17.91 18.76 2,237,848 +0.75(+4.19%)
Mar 04, 2002 16.10 18.32 16.09 18.01 3,914,528 +1.91(+11.89%)
Mar 01, 2002 14.14 16.10 14.14 16.10 3,354,187 +2.68(+19.96%)
Feb 28, 2002 13.54 13.74 13.20 13.42 881,733 -0.16(-1.21%)
Feb 27, 2002 13.73 13.92 13.32 13.58 938,212 -0.04(-0.28%)
Feb 26, 2002 13.41 13.96 13.37 13.62 1,867,528 +0.29(+2.18%)
Feb 25, 2002 12.66 13.36 12.36 13.33 1,154,921 +0.76(+6.08%)
Feb 22, 2002 12.71 12.81 11.99 12.57 1,327,979 -0.09(-0.69%)
Feb 21, 2002 13.80 13.81 12.57 12.65 1,212,125 -1.15(-8.33%)
Feb 20, 2002 13.57 13.97 13.23 13.80 1,230,847 +0.21(+1.56%)
Feb 19, 2002 14.50 14.55 13.51 13.59 870,251 -0.96(-6.58%)
Feb 18, 2002 14.70 14.79 14.32 14.55 624,164 +0.00(+0.00%)
Feb 15, 2002 14.70 14.79 14.32 14.55 624,061 -0.24(-1.63%)
Feb 14, 2002 15.39 15.66 14.79 14.79 551,859 -0.59(-3.83%)
Feb 13, 2002 14.89 15.55 14.78 15.38 980,933 +0.46(+3.11%)
Feb 12, 2002 14.94 15.11 14.23 14.92 661,093 -0.21(-1.41%)
Feb 11, 2002 14.21 15.13 14.09 15.13 1,557,929 +0.94(+6.61%)
Feb 08, 2002 14.40 14.53 13.53 14.19 2,979,833 -0.31(-2.13%)
Feb 07, 2002 15.56 15.63 14.50 14.50 1,220,503 -1.11(-7.12%)
Feb 06, 2002 15.81 16.00 15.34 15.61 1,275,637 -0.14(-0.86%)
Feb 05, 2002 16.15 16.15 15.52 15.75 2,080,618 -0.49(-3.04%)
Feb 04, 2002 17.16 17.19 15.76 16.24 1,734,503 -0.69(-4.05%)
Feb 01, 2002 17.31 17.45 16.92 16.93 824,737 -0.50(-2.88%)
Jan 31, 2002 17.79 18.37 16.99 17.43 2,024,863 -0.60(-3.32%)
Jan 30, 2002 17.22 18.08 16.97 18.03 588,787 +0.69(+3.96%)
Jan 29, 2002 18.08 18.28 17.07 17.34 758,948 -0.73(-4.01%)
Jan 28, 2002 17.76 18.37 17.64 18.07 757,086 +0.28(+1.58%)
Jan 25, 2002 16.94 17.87 16.94 17.79 1,468,142 +0.59(+3.43%)
Jan 24, 2002 17.21 17.88 17.12 17.20 351,803 +0.02(+0.11%)
Jan 23, 2002 16.43 17.24 16.43 17.18 674,850 +0.75(+4.59%)
Jan 22, 2002 17.16 17.35 16.26 16.42 523,619 -0.72(-4.17%)
Jan 21, 2002 17.26 17.48 16.90 17.14 669,575 +0.00(+0.00%)
Jan 18, 2002 17.26 17.48 16.90 17.14 666,472 -0.50(-2.85%)
Jan 17, 2002 17.64 17.88 16.82 17.64 928,178 +0.20(+1.16%)
Jan 16, 2002 18.25 18.27 17.40 17.44 1,216,366 -1.22(-6.53%)
Jan 15, 2002 18.72 18.80 18.16 18.66 771,361 -0.07(-0.36%)
Jan 14, 2002 18.37 18.75 17.96 18.73 1,035,033 +0.22(+1.20%)
Jan 11, 2002 18.63 18.96 18.16 18.50 899,835 -0.13(-0.67%)
Jan 10, 2002 18.71 18.85 18.14 18.63 1,052,204 +3.13(+20.21%)
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.