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 (%)
May 30, 2003 10.43 10.85 10.35 10.77 1,771,049 +0.41(+3.92%)
May 29, 2003 10.30 10.53 10.22 10.36 1,872,254 +0.15(+1.42%)
May 28, 2003 9.789 10.41 9.789 10.22 2,325,044 +0.31(+3.13%)
May 27, 2003 9.045 9.906 9.016 9.906 1,301,719 +0.74(+8.13%)
May 23, 2003 8.938 9.296 8.851 9.161 662,644 +0.09(+0.96%)
May 22, 2003 8.909 9.112 8.793 9.074 1,102,202 +0.15(+1.74%)
May 21, 2003 8.338 8.948 8.126 8.919 1,896,238 +0.55(+6.59%)
May 20, 2003 8.938 8.938 8.319 8.367 1,422,463 -0.45(-5.15%)
May 19, 2003 8.958 9.025 8.580 8.822 1,472,807 -0.26(-2.88%)
May 16, 2003 9.093 9.228 8.851 9.083 1,050,823 -0.09(-0.95%)
May 15, 2003 8.870 9.199 8.832 9.170 1,184,800 +0.28(+3.16%)
May 14, 2003 8.899 9.045 8.716 8.890 1,327,666 -0.01(-0.11%)
May 13, 2003 8.745 8.948 8.609 8.899 996,137 +0.02(+0.22%)
May 12, 2003 8.812 8.938 8.619 8.880 1,741,793 +0.09(+0.99%)
May 09, 2003 8.396 8.812 8.271 8.793 1,350,571 +0.55(+6.69%)
May 08, 2003 8.300 8.416 7.932 8.242 2,064,225 -0.08(-0.93%)
May 07, 2003 8.290 8.609 8.222 8.319 1,234,110 -0.16(-1.94%)
May 06, 2003 8.551 8.648 8.145 8.484 1,652,062 +0.08(+0.92%)
May 05, 2003 8.464 8.754 8.367 8.406 1,673,151 +0.08(+0.93%)
May 02, 2003 8.164 8.648 8.097 8.329 2,375,596 +1.01(+13.74%)
Apr 30, 2003 7.594 7.864 7.042 7.323 5,417,868 +0.70(+10.51%)
Apr 29, 2003 6.423 6.723 6.365 6.626 1,764,019 +0.33(+5.22%)
Apr 28, 2003 6.094 6.442 6.017 6.297 898,963 +0.34(+5.68%)
Apr 25, 2003 5.988 6.104 5.872 5.959 801,686 -0.19(-3.14%)
Apr 24, 2003 6.394 6.471 6.075 6.152 1,143,966 -0.34(-5.23%)
Apr 23, 2003 6.530 6.568 6.230 6.492 1,037,798 +0.24(+3.89%)
Apr 22, 2003 5.930 6.384 5.833 6.249 1,675,115 +0.32(+5.38%)
Apr 21, 2003 5.688 5.997 5.523 5.930 682,492 +0.31(+5.51%)
Apr 17, 2003 5.456 5.649 5.330 5.620 458,165 +0.19(+3.58%)
Apr 16, 2003 5.465 5.562 5.291 5.426 590,384 +0.12(+2.35%)
Apr 15, 2003 5.175 5.456 5.175 5.301 392,521 -0.16(-3.01%)
Apr 14, 2003 5.282 5.475 5.224 5.465 252,755 +0.16(+3.10%)
Apr 11, 2003 5.369 5.494 5.233 5.301 426,738 +0.00(+0.00%)
Apr 10, 2003 5.224 5.446 5.146 5.301 293,693 +0.12(+2.41%)
Apr 09, 2003 5.301 5.485 5.175 5.176 537,455 -0.12(-2.35%)
Apr 08, 2003 5.533 5.562 5.291 5.301 440,177 -0.22(-4.03%)
Apr 07, 2003 5.746 5.765 5.475 5.523 718,571 +0.15(+2.88%)
Apr 04, 2003 5.427 5.475 5.253 5.369 330,805 +0.03(+0.54%)
Apr 03, 2003 5.562 5.698 5.320 5.340 905,889 -0.17(-3.16%)
Apr 02, 2003 5.523 5.620 5.330 5.514 741,107 +0.29(+5.56%)
Apr 01, 2003 5.137 5.272 5.079 5.224 661,817 +0.22(+4.45%)
Mar 31, 2003 4.953 5.156 4.769 5.001 783,391 -0.12(-2.27%)
Mar 28, 2003 5.146 5.233 5.020 5.117 356,719 -0.06(-1.12%)
Mar 27, 2003 5.166 5.282 5.030 5.175 439,200 -0.08(-1.47%)
Mar 26, 2003 5.243 5.465 5.156 5.253 467,225 +0.02(+0.37%)
Mar 25, 2003 5.166 5.407 5.108 5.233 605,689 +0.13(+2.46%)
Mar 24, 2003 5.369 5.427 5.040 5.108 1,244,992 -0.60(-10.51%)
Mar 21, 2003 5.736 5.872 5.659 5.707 863,050 +0.04(+0.68%)
Mar 20, 2003 5.349 5.756 5.185 5.669 1,007,713 +0.27(+5.02%)
Mar 19, 2003 5.611 5.611 5.282 5.398 537,533 -0.17(-3.12%)
Mar 18, 2003 5.204 5.591 5.175 5.572 1,569,178 +0.54(+10.77%)
Mar 17, 2003 4.440 5.127 4.372 5.030 975,066 +0.49(+10.87%)
Mar 14, 2003 4.692 4.730 4.469 4.537 364,075 -0.07(-1.47%)
Mar 13, 2003 4.256 4.701 4.169 4.605 784,628 +0.53(+13.06%)
Mar 12, 2003 3.908 4.121 3.908 4.072 664,385 +0.08(+1.94%)
Mar 11, 2003 4.256 4.285 3.995 3.995 476,773 -0.22(-5.28%)
Mar 10, 2003 4.305 4.353 4.198 4.218 315,505 -0.09(-2.02%)
Mar 07, 2003 4.382 4.450 4.256 4.305 498,482 -0.11(-2.41%)
Mar 06, 2003 4.556 4.575 4.392 4.411 504,788 -0.13(-2.77%)
Mar 05, 2003 4.517 4.575 4.430 4.537 273,017 +0.01(+0.21%)
Mar 04, 2003 4.469 4.595 4.372 4.527 426,738 +0.06(+1.30%)
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.