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, 2004 3.432 3.635 3.374 3.529 4,683,304 +0.25(+7.67%)
Sep 29, 2004 3.239 3.364 3.210 3.277 2,132,028 +0.04(+1.38%)
Sep 28, 2004 3.451 3.451 3.200 3.233 2,734,160 -0.12(-3.63%)
Sep 27, 2004 3.432 3.519 3.355 3.355 1,589,168 -0.14(-3.88%)
Sep 24, 2004 3.635 3.703 3.480 3.490 1,725,090 -0.12(-3.22%)
Sep 23, 2004 3.596 3.674 3.558 3.606 1,344,219 -0.01(-0.27%)
Sep 22, 2004 3.645 3.683 3.577 3.616 1,279,465 -0.01(-0.27%)
Sep 21, 2004 3.915 3.915 3.606 3.625 2,621,512 -0.15(-4.09%)
Sep 20, 2004 3.761 3.983 3.683 3.780 1,819,945 +0.06(+1.56%)
Sep 17, 2004 3.722 3.761 3.645 3.722 1,745,364 +0.00(+0.00%)
Sep 16, 2004 3.770 3.809 3.664 3.722 1,129,785 +0.02(+0.52%)
Sep 15, 2004 3.741 3.838 3.703 3.703 3,185,164 -0.12(-3.04%)
Sep 14, 2004 3.896 3.896 3.741 3.819 1,533,206 -0.07(-1.74%)
Sep 13, 2004 3.799 3.896 3.722 3.886 1,828,324 +0.15(+4.14%)
Sep 10, 2004 3.722 3.857 3.645 3.732 1,428,627 +0.02(+0.52%)
Sep 09, 2004 3.529 3.751 3.451 3.712 2,878,046 +0.28(+8.17%)
Sep 08, 2004 3.558 3.616 3.384 3.432 2,890,356 -0.18(-5.08%)
Sep 07, 2004 3.877 3.896 3.616 3.616 1,698,816 -0.12(-3.11%)
Sep 03, 2004 3.809 3.886 3.683 3.732 2,340,566 -0.07(-1.78%)
Sep 02, 2004 3.857 3.877 3.682 3.799 1,407,525 -0.07(-1.75%)
Sep 01, 2004 3.761 3.993 3.703 3.867 2,879,908 +0.19(+5.26%)
Aug 31, 2004 3.761 3.819 3.616 3.674 2,011,208 -0.10(-2.56%)
Aug 30, 2004 3.993 4.002 3.761 3.770 1,703,677 -0.15(-3.94%)
Aug 27, 2004 4.002 4.041 3.886 3.925 1,160,300 +0.00(+0.00%)
Aug 26, 2004 3.925 3.973 3.867 3.925 986,519 -0.09(-2.17%)
Aug 25, 2004 3.944 4.051 3.944 4.012 1,229,813 +0.04(+0.97%)
Aug 24, 2004 4.167 4.176 3.944 3.973 1,595,995 -0.14(-3.29%)
Aug 23, 2004 4.070 4.205 4.022 4.109 923,213 +0.10(+2.41%)
Aug 20, 2004 3.983 4.080 3.925 4.012 1,158,438 +0.01(+0.24%)
Aug 19, 2004 4.070 4.109 3.925 4.002 930,661 -0.03(-0.72%)
Aug 18, 2004 3.838 4.109 3.790 4.031 1,513,656 +0.17(+4.51%)
Aug 17, 2004 3.838 3.896 3.780 3.857 1,573,652 +0.15(+3.91%)
Aug 16, 2004 3.770 3.896 3.712 3.712 955,073 -0.02(-0.52%)
Aug 13, 2004 3.722 3.838 3.616 3.732 1,098,339 +0.00(+0.00%)
Aug 12, 2004 3.809 3.838 3.693 3.732 2,153,854 -0.02(-0.52%)
Aug 11, 2004 3.848 3.867 3.674 3.751 3,844,809 -0.15(-3.72%)
Aug 10, 2004 3.954 3.954 3.857 3.896 1,385,285 +0.01(+0.25%)
Aug 09, 2004 4.051 4.051 3.877 3.886 1,266,638 -0.12(-2.90%)
Aug 06, 2004 4.002 4.109 3.944 4.002 1,348,874 -0.12(-2.82%)
Aug 05, 2004 4.205 4.292 4.118 4.118 1,804,222 -0.01(-0.23%)
Aug 04, 2004 4.244 4.244 3.983 4.128 1,707,401 -0.02(-0.47%)
Aug 03, 2004 4.205 4.428 4.147 4.147 3,321,603 -0.07(-1.61%)
Aug 02, 2004 3.954 4.215 3.896 4.215 2,872,771 +0.30(+7.65%)
Jul 30, 2004 3.915 4.031 3.848 3.915 5,766,541 -0.06(-1.46%)
Jul 29, 2004 3.915 4.109 3.828 3.973 5,045,969 +0.13(+3.27%)
Jul 28, 2004 3.625 4.157 3.625 3.848 7,316,402 -0.53(-12.14%)
Jul 27, 2004 4.505 4.563 4.244 4.379 2,601,444 -0.11(-2.37%)
Jul 26, 2004 4.708 4.737 4.379 4.486 2,214,677 -0.16(-3.53%)
Jul 23, 2004 4.766 4.785 4.534 4.650 1,792,430 -0.15(-3.02%)
Jul 22, 2004 4.776 4.882 4.611 4.795 2,414,009 +0.02(+0.40%)
Jul 21, 2004 5.452 5.481 4.737 4.776 4,132,686 -0.51(-9.69%)
Jul 20, 2004 5.269 5.365 5.220 5.288 1,772,673 -0.07(-1.26%)
Jul 19, 2004 5.327 5.365 5.172 5.356 1,396,457 +0.06(+1.10%)
Jul 16, 2004 5.510 5.578 5.230 5.298 1,379,906 -0.08(-1.44%)
Jul 15, 2004 5.172 5.491 5.153 5.375 2,589,962 +0.15(+2.96%)
Jul 14, 2004 5.143 5.375 5.075 5.220 2,739,642 +0.04(+0.75%)
Jul 13, 2004 5.143 5.259 5.095 5.182 3,087,618 +0.08(+1.51%)
Jul 12, 2004 5.356 5.462 5.075 5.104 3,431,044 -0.29(-5.38%)
Jul 09, 2004 5.481 5.559 5.365 5.394 2,255,020 +0.01(+0.18%)
Jul 08, 2004 5.346 5.491 5.317 5.385 2,308,085 -0.01(-0.18%)
Jul 07, 2004 5.220 5.443 5.220 5.394 3,497,763 +0.12(+2.20%)
Jul 06, 2004 5.684 5.684 5.201 5.278 6,122,172 -0.41(-7.14%)
Jul 02, 2004 5.646 5.762 5.462 5.684 5,239,197 +0.09(+1.55%)
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.