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, 2003 14.36 14.50 13.65 13.74 1,600,794 -0.89(-6.08%)
Sep 29, 2003 14.31 14.98 14.08 14.63 1,021,530 +0.49(+3.49%)
Sep 26, 2003 14.50 14.69 14.08 14.13 1,534,267 -0.49(-3.37%)
Sep 25, 2003 15.52 15.52 14.51 14.63 1,606,822 -0.74(-4.84%)
Sep 24, 2003 16.72 16.72 15.35 15.37 1,586,235 -1.11(-6.75%)
Sep 23, 2003 16.00 16.68 15.96 16.48 998,668 +0.44(+2.77%)
Sep 22, 2003 16.60 16.60 15.99 16.04 1,253,466 -1.01(-5.90%)
Sep 19, 2003 16.51 17.30 16.43 17.04 1,147,002 +0.37(+2.20%)
Sep 18, 2003 16.76 16.87 16.41 16.68 1,542,028 -0.24(-1.43%)
Sep 17, 2003 17.12 17.39 16.83 16.92 939,094 -0.16(-0.96%)
Sep 16, 2003 16.51 17.16 16.48 17.08 1,449,104 +0.55(+3.33%)
Sep 15, 2003 17.03 17.27 16.44 16.53 861,045 -0.45(-2.68%)
Sep 12, 2003 16.89 17.25 16.39 16.99 1,458,108 +0.14(+0.86%)
Sep 11, 2003 16.80 17.11 15.77 16.84 3,273,192 +0.10(+0.58%)
Sep 10, 2003 17.61 17.78 16.58 16.74 2,206,092 -1.13(-6.33%)
Sep 09, 2003 17.58 18.37 17.07 17.87 2,245,193 -0.01(-0.05%)
Sep 08, 2003 17.17 18.05 17.15 17.88 2,014,105 +0.66(+3.82%)
Sep 05, 2003 17.13 17.84 16.99 17.23 1,591,030 -0.23(-1.33%)
Sep 04, 2003 16.78 17.84 16.74 17.46 2,150,130 +0.50(+2.96%)
Sep 03, 2003 16.88 17.40 16.72 16.96 1,622,166 +0.20(+1.21%)
Sep 02, 2003 17.16 17.16 16.24 16.75 1,281,223 -0.23(-1.37%)
Aug 29, 2003 16.93 17.01 16.68 16.99 664,817 -0.15(-0.90%)
Aug 28, 2003 17.25 17.39 16.86 17.14 938,833 +0.01(+0.06%)
Aug 27, 2003 16.38 17.19 16.25 17.13 1,056,963 +0.73(+4.42%)
Aug 26, 2003 16.44 16.45 15.95 16.41 1,079,202 -0.24(-1.45%)
Aug 25, 2003 17.11 17.21 16.27 16.65 1,263,224 -0.28(-1.66%)
Aug 22, 2003 17.01 17.34 16.84 16.93 1,288,671 +0.33(+1.98%)
Aug 21, 2003 16.87 16.87 16.43 16.60 933,040 +0.11(+0.65%)
Aug 20, 2003 16.30 16.86 16.11 16.49 787,912 -0.11(-0.67%)
Aug 19, 2003 16.06 16.67 15.85 16.60 967,279 +0.51(+3.15%)
Aug 18, 2003 15.42 16.19 15.23 16.10 1,766,466 +0.94(+6.19%)
Aug 15, 2003 15.16 15.47 15.00 15.16 268,223 -0.07(-0.44%)
Aug 14, 2003 15.18 15.24 14.72 15.23 1,280,189 +0.10(+0.64%)
Aug 13, 2003 14.41 15.47 14.31 15.13 1,541,068 +0.72(+4.96%)
Aug 12, 2003 13.72 14.46 13.71 14.41 993,346 +0.69(+5.00%)
Aug 11, 2003 13.49 13.91 13.49 13.73 957,659 +0.20(+1.50%)
Aug 08, 2003 13.40 13.57 13.31 13.52 1,654,233 +0.00(+0.00%)
Aug 07, 2003 13.89 14.08 13.32 13.52 1,474,038 -0.40(-2.85%)
Aug 06, 2003 14.21 14.48 13.79 13.92 797,842 -0.41(-2.83%)
Aug 05, 2003 14.59 14.89 14.22 14.33 1,026,758 -0.25(-1.72%)
Aug 04, 2003 14.18 14.74 14.01 14.58 993,036 +0.50(+3.57%)
Aug 01, 2003 14.26 14.38 13.82 14.08 1,603,236 -0.12(-0.82%)
Jul 31, 2003 14.47 14.98 14.18 14.19 1,105,373 -0.01(-0.07%)
Jul 30, 2003 14.35 14.66 13.78 14.20 1,403,077 -0.23(-1.61%)
Jul 29, 2003 15.00 15.47 13.97 14.43 4,452,526 -2.36(-14.05%)
Jul 28, 2003 16.87 17.11 16.39 16.79 2,017,829 +0.30(+1.82%)
Jul 25, 2003 16.43 16.65 15.26 16.49 2,021,759 +0.11(+0.65%)
Jul 24, 2003 17.36 17.70 16.29 16.39 2,459,523 -1.07(-6.15%)
Jul 23, 2003 16.73 17.64 16.69 17.46 2,075,445 +0.51(+3.02%)
Jul 22, 2003 16.89 17.02 16.24 16.95 2,245,710 +0.82(+5.10%)
Jul 21, 2003 15.69 16.41 15.47 16.13 1,474,141 +0.43(+2.71%)
Jul 18, 2003 15.49 16.00 15.29 15.70 1,932,800 +0.14(+0.93%)
Jul 17, 2003 16.34 16.34 15.30 15.55 1,888,734 -0.98(-5.91%)
Jul 16, 2003 17.16 17.29 16.18 16.53 1,983,072 -0.49(-2.90%)
Jul 15, 2003 16.43 17.36 16.26 17.02 2,235,055 +0.54(+3.28%)
Jul 14, 2003 15.43 16.53 15.43 16.48 2,011,105 +1.31(+8.67%)
Jul 11, 2003 15.54 15.56 15.06 15.17 1,148,715 -0.25(-1.63%)
Jul 10, 2003 15.24 15.55 15.11 15.42 1,445,902 -0.30(-1.91%)
Jul 09, 2003 15.76 16.02 15.52 15.72 1,491,933 -0.23(-1.45%)
Jul 08, 2003 15.71 15.95 15.42 15.95 3,029,588 +0.25(+1.60%)
Jul 07, 2003 13.97 15.81 13.88 15.70 4,034,727 +2.42(+18.19%)
Jul 03, 2003 13.35 13.47 13.21 13.28 693,987 -0.25(-1.86%)
Jul 02, 2003 12.94 13.63 12.93 13.53 1,589,892 +0.51(+3.93%)
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.