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 (%)
Sep 30, 2002 2.264 2.447 2.244 2.302 124,114,032 +0.08(+3.48%)
Sep 27, 2002 1.577 2.293 1.577 2.225 3,334,414 +0.79(+55.40%)
Sep 25, 2002 1.238 1.470 1.180 1.432 2,184,090 +0.27(+23.33%)
Sep 24, 2002 1.353 1.393 1.093 1.161 3,238,894 -0.19(-14.29%)
Sep 23, 2002 1.451 1.499 1.296 1.354 895,448 -0.08(-5.41%)
Sep 20, 2002 1.596 1.703 1.383 1.432 951,789 -0.11(-6.92%)
Sep 19, 2002 1.470 1.577 1.461 1.538 752,257 -0.06(-3.64%)
Sep 18, 2002 1.664 1.703 1.451 1.596 1,485,936 -0.13(-7.30%)
Sep 17, 2002 1.964 1.964 1.664 1.722 771,841 -0.04(-2.20%)
Sep 16, 2002 1.983 2.012 1.741 1.761 1,204,046 -0.16(-8.54%)
Sep 13, 2002 1.973 2.022 1.896 1.925 887,107 -0.05(-2.45%)
Sep 12, 2002 2.012 2.118 1.973 1.973 1,286,005 -0.04(-1.92%)
Sep 11, 2002 2.070 2.099 1.993 2.012 1,054,131 +0.07(+3.43%)
Sep 10, 2002 1.944 2.089 1.906 1.945 1,730,981 +0.01(+0.55%)
Sep 09, 2002 1.935 1.983 1.886 1.935 651,943 +0.01(+0.45%)
Sep 06, 2002 2.051 2.080 1.925 1.926 1,116,090 -0.01(-0.40%)
Sep 05, 2002 1.954 1.993 1.838 1.934 854,925 -0.10(-4.81%)
Sep 04, 2002 2.167 2.186 1.906 2.031 1,633,428 -0.09(-4.11%)
Sep 03, 2002 2.177 2.225 2.080 2.118 799,727 -0.06(-2.67%)
Aug 30, 2002 2.293 2.302 2.147 2.177 626,832 -0.02(-0.88%)
Aug 29, 2002 2.206 2.230 2.128 2.196 579,426 +0.00(+0.00%)
Aug 28, 2002 2.235 2.297 2.177 2.196 665,947 -0.11(-4.62%)
Aug 27, 2002 2.351 2.496 2.177 2.302 1,371,698 -0.06(-2.46%)
Aug 26, 2002 2.409 2.554 2.322 2.360 1,354,820 +0.03(+1.24%)
Aug 23, 2002 2.612 2.709 2.283 2.331 2,383,684 -0.33(-12.36%)
Aug 22, 2002 2.738 2.776 2.660 2.660 1,155,618 -0.09(-3.17%)
Aug 21, 2002 2.805 2.999 2.650 2.747 1,466,203 -0.22(-7.49%)
Aug 20, 2002 3.173 3.173 2.921 2.970 747,052 -0.02(-0.65%)
Aug 16, 2002 2.989 3.086 2.912 2.989 1,187,601 +0.01(+0.29%)
Aug 15, 2002 3.589 3.589 2.960 2.980 1,493,110 -0.37(-10.98%)
Aug 14, 2002 3.221 3.376 3.047 3.348 1,055,165 +0.15(+4.63%)
Aug 13, 2002 3.482 3.608 3.192 3.200 1,003,994 -0.32(-9.12%)
Aug 12, 2002 3.415 3.540 3.124 3.521 990,519 +0.45(+14.83%)
Aug 07, 2002 2.805 3.105 2.612 3.066 3,111,224 +0.41(+15.27%)
Aug 06, 2002 2.825 3.173 2.505 2.660 2,308,708 -0.13(-4.51%)
Aug 05, 2002 3.492 3.502 2.718 2.786 252,342,448 -0.60(-17.71%)
Aug 02, 2002 3.376 3.502 2.902 3.386 1,565,646 +0.06(+1.74%)
Aug 01, 2002 3.831 3.889 3.192 3.328 2,068,081 -0.48(-12.69%)
Jul 31, 2002 4.179 4.189 3.676 3.811 244,020,624 -0.83(-17.92%)
Jul 30, 2002 4.237 4.682 4.063 4.643 1,734,453 +0.47(+11.37%)
Jul 29, 2002 4.111 4.263 3.782 4.169 177,528,752 +0.33(+8.56%)
Jul 26, 2002 4.218 4.411 3.686 3.840 2,187,819 -0.41(-9.57%)
Jul 25, 2002 4.648 4.837 3.821 4.247 2,059,159 -0.55(-11.49%)
Jul 24, 2002 4.605 4.866 4.218 4.798 2,188,343 +0.18(+3.98%)
Jul 23, 2002 5.340 5.465 4.546 4.614 1,831,421 -0.76(-14.21%)
Jul 22, 2002 5.049 5.514 5.040 5.378 923,826 +0.13(+2.39%)
Jul 19, 2002 5.088 5.359 5.030 5.253 892,347 -0.38(-6.70%)
Jul 17, 2002 5.920 6.151 5.378 5.630 1,307,921 -0.05(-0.85%)
Jul 12, 2002 5.485 5.920 5.417 5.678 1,852,303 +0.31(+5.77%)
Jul 11, 2002 4.875 5.436 4.595 5.369 1,322,807 +0.50(+10.34%)
Jul 10, 2002 5.562 5.736 4.837 4.866 2,650,371 +0.35(+7.71%)
Jul 09, 2002 5.214 5.465 5.214 4.517 2,022,357 -0.70(-13.36%)
Jul 08, 2002 5.727 5.727 5.214 5.214 1,566,983 -0.51(-8.95%)
Jul 05, 2002 5.349 5.785 5.108 5.727 921,396 +0.77(+15.63%)
Jul 04, 2002 4.764 5.059 4.111 4.953 2,227,043 +0.00(+0.00%)
Jul 03, 2002 4.764 5.059 4.111 4.953 2,227,043 +0.19(+4.07%)
Jul 02, 2002 5.611 5.669 4.759 4.759 1,779,836 -0.90(-15.90%)
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.