Amkor Technology (NQ: AMKR )

24.02 USD -0.08 (-0.33%)
Official Closing Price Updated: 5:28 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.890 3.960 3.770 3.860 1,118,808 -0.04(-1.03%)
Mar 30, 2005 3.880 3.950 3.800 3.900 928,897 +0.06(+1.56%)
Mar 29, 2005 4.000 4.010 3.810 3.840 1,277,155 -0.16(-4.00%)
Mar 28, 2005 4.030 4.150 3.990 4.000 1,047,902 -0.03(-0.74%)
Mar 24, 2005 4.010 4.120 4.000 4.030 718,892 +0.07(+1.77%)
Mar 23, 2005 4.050 4.150 3.960 3.960 1,705,260 -0.09(-2.22%)
Mar 22, 2005 4.150 4.300 4.040 4.050 958,893 -0.08(-1.94%)
Mar 21, 2005 4.200 4.220 4.110 4.130 746,047 -0.02(-0.48%)
Mar 18, 2005 4.200 4.320 4.110 4.150 1,761,585 -0.03(-0.72%)
Mar 17, 2005 4.020 4.240 3.990 4.180 1,565,967 +0.17(+4.24%)
Mar 16, 2005 4.160 4.180 3.870 4.010 3,025,629 -0.16(-3.84%)
Mar 15, 2005 4.370 4.430 4.050 4.170 1,837,413 -0.17(-3.92%)
Mar 14, 2005 4.330 4.380 4.280 4.340 1,399,876 +0.07(+1.64%)
Mar 11, 2005 4.360 4.490 4.210 4.270 2,076,335 -0.08(-1.84%)
Mar 10, 2005 4.920 4.960 4.290 4.350 5,781,522 -0.57(-11.59%)
Mar 09, 2005 4.900 5.120 4.900 4.920 6,038,241 +0.11(+2.29%)
Mar 08, 2005 4.670 4.930 4.630 4.810 2,712,620 +0.10(+2.12%)
Mar 07, 2005 4.510 4.750 4.410 4.710 3,299,788 +0.25(+5.61%)
Mar 04, 2005 4.500 4.560 4.300 4.460 1,713,192 +0.02(+0.45%)
Mar 03, 2005 4.580 4.620 4.350 4.440 1,532,346 -0.12(-2.63%)
Mar 02, 2005 4.580 4.610 4.440 4.560 1,297,466 +0.01(+0.22%)
Mar 01, 2005 4.450 4.650 4.430 4.550 1,277,300 +0.18(+4.12%)
Feb 28, 2005 4.380 4.510 4.270 4.370 1,172,943 -0.04(-0.91%)
Feb 25, 2005 4.350 4.450 4.300 4.410 965,042 +0.07(+1.61%)
Feb 24, 2005 4.250 4.370 4.210 4.340 923,373 +0.07(+1.64%)
Feb 23, 2005 4.230 4.340 4.150 4.270 1,133,088 +0.04(+0.95%)
Feb 22, 2005 4.270 4.390 4.120 4.230 1,433,509 +0.08(+1.93%)
Feb 18, 2005 4.200 4.260 4.080 4.150 519,404 +0.00(+0.00%)
Feb 17, 2005 4.250 4.370 4.150 4.150 934,397 -0.15(-3.49%)
Feb 16, 2005 4.270 4.330 4.100 4.300 1,756,440 +0.05(+1.18%)
Feb 15, 2005 4.120 4.430 4.100 4.250 2,033,228 +0.09(+2.16%)
Feb 14, 2005 4.170 4.220 4.090 4.160 1,145,863 +0.02(+0.48%)
Feb 11, 2005 3.810 4.250 3.780 4.140 2,713,159 +0.36(+9.52%)
Feb 10, 2005 3.980 4.000 3.730 3.780 3,308,901 -0.16(-4.06%)
Feb 09, 2005 4.450 4.460 3.890 3.940 7,335,107 -0.90(-18.60%)
Feb 08, 2005 4.630 4.840 4.630 4.840 1,449,551 +0.15(+3.20%)
Feb 07, 2005 4.850 4.860 4.630 4.690 1,089,072 -0.07(-1.47%)
Feb 04, 2005 4.520 4.800 4.449 4.760 1,278,907 +0.26(+5.78%)
Feb 03, 2005 4.560 4.640 4.380 4.500 1,052,833 -0.11(-2.39%)
Feb 02, 2005 4.540 4.680 4.490 4.610 1,648,945 +0.14(+3.13%)
Feb 01, 2005 4.450 4.500 4.390 4.470 1,551,907 +0.04(+0.90%)
Jan 31, 2005 4.360 4.480 4.350 4.430 1,277,191 +0.13(+3.02%)
Jan 28, 2005 4.400 4.430 4.270 4.300 1,309,954 -0.06(-1.38%)
Jan 27, 2005 4.390 4.510 4.290 4.360 1,513,630 +0.00(+0.00%)
Jan 26, 2005 4.340 4.390 4.200 4.360 1,298,812 +0.10(+2.35%)
Jan 25, 2005 4.300 4.380 4.200 4.260 828,153 -0.04(-0.93%)
Jan 24, 2005 4.500 4.590 4.250 4.300 1,418,529 -0.20(-4.44%)
Jan 21, 2005 4.550 4.670 4.450 4.500 1,306,753 -0.05(-1.10%)
Jan 20, 2005 4.630 4.650 4.470 4.550 1,591,468 -0.13(-2.78%)
Jan 19, 2005 4.780 4.890 4.670 4.680 1,580,694 -0.11(-2.30%)
Jan 18, 2005 4.740 4.880 4.610 4.790 1,326,461 +0.09(+1.91%)
Jan 14, 2005 4.650 4.760 4.380 4.700 4,147,167 -0.02(-0.42%)
Jan 13, 2005 4.810 4.890 4.650 4.720 1,168,801 -0.12(-2.48%)
Jan 12, 2005 4.970 5.070 4.750 4.840 1,767,087 -0.08(-1.63%)
Jan 11, 2005 5.070 5.090 4.760 4.920 2,783,466 -0.17(-3.34%)
Jan 10, 2005 5.170 5.290 5.040 5.090 1,851,046 -0.14(-2.68%)
Jan 07, 2005 5.500 5.590 5.180 5.230 1,965,586 -0.23(-4.21%)
Jan 06, 2005 5.620 5.640 5.330 5.460 3,039,233 -0.11(-1.97%)
Jan 05, 2005 5.920 5.950 5.310 5.570 4,959,420 -0.41(-6.86%)
Jan 04, 2005 6.500 6.570 5.930 5.980 2,450,454 -0.52(-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.