Amkor Technology (NQ: AMKR )

32.08 -0.65 (-1.99%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.29 14.40 13.83 14.14 1,267,776 -0.07(-0.48%)
Mar 30, 2004 14.01 14.26 13.92 14.21 995,312 +0.14(+1.03%)
Mar 29, 2004 14.19 14.33 13.83 14.07 1,579,031 +0.31(+2.25%)
Mar 26, 2004 13.68 14.07 13.61 13.76 2,163,577 +0.07(+0.49%)
Mar 25, 2004 12.91 13.81 12.87 13.69 3,127,961 +0.84(+6.55%)
Mar 24, 2004 12.46 13.01 12.36 12.85 1,616,683 +0.38(+3.02%)
Mar 23, 2004 12.72 12.81 12.35 12.47 2,195,024 +0.03(+0.23%)
Mar 22, 2004 12.90 12.90 12.19 12.44 1,888,527 -0.51(-3.96%)
Mar 19, 2004 13.19 13.39 12.83 12.95 1,283,085 -0.30(-2.26%)
Mar 18, 2004 13.22 13.73 12.98 13.25 1,758,088 -0.09(-0.65%)
Mar 17, 2004 13.47 13.74 13.16 13.34 2,737,366 +0.03(+0.22%)
Mar 16, 2004 14.01 14.06 13.08 13.31 2,713,161 -0.37(-2.69%)
Mar 15, 2004 14.49 14.49 13.65 13.68 1,573,135 -0.73(-5.10%)
Mar 12, 2004 14.30 14.68 14.22 14.41 1,336,461 +0.34(+2.40%)
Mar 11, 2004 13.95 14.73 13.70 14.08 1,837,220 -0.11(-0.75%)
Mar 10, 2004 14.31 14.76 14.03 14.18 1,586,996 -0.14(-1.01%)
Mar 09, 2004 14.28 14.65 14.00 14.33 1,782,500 +0.03(+0.20%)
Mar 08, 2004 15.30 15.42 13.89 14.30 1,591,237 -0.83(-5.50%)
Mar 05, 2004 14.84 15.52 14.55 15.13 2,430,973 -0.05(-0.32%)
Mar 04, 2004 14.92 15.23 14.78 15.18 1,224,124 +0.39(+2.61%)
Mar 03, 2004 14.74 14.98 14.55 14.79 1,055,101 -0.04(-0.26%)
Mar 02, 2004 15.23 15.49 14.74 14.83 3,202,542 -0.42(-2.73%)
Mar 01, 2004 14.98 15.27 14.68 15.25 1,522,448 +0.44(+2.94%)
Feb 27, 2004 14.96 15.02 14.54 14.81 1,767,087 +0.10(+0.66%)
Feb 26, 2004 14.69 14.96 14.21 14.71 1,138,267 +0.05(+0.33%)
Feb 25, 2004 14.52 14.77 14.31 14.67 1,857,288 +0.36(+2.50%)
Feb 24, 2004 13.89 14.67 13.82 14.31 2,709,541 +0.29(+2.07%)
Feb 23, 2004 14.67 14.77 13.79 14.02 2,469,246 -0.69(-4.67%)
Feb 20, 2004 14.99 15.21 14.21 14.70 3,220,747 -0.20(-1.36%)
Feb 19, 2004 16.08 16.13 14.77 14.91 2,078,135 -0.69(-4.40%)
Feb 18, 2004 16.01 16.09 15.53 15.59 1,450,867 -0.35(-2.18%)
Feb 17, 2004 15.84 16.05 15.56 15.94 2,218,194 +0.55(+3.58%)
Feb 13, 2004 16.25 16.42 15.27 15.39 2,712,747 -0.84(-5.18%)
Feb 12, 2004 16.41 16.84 16.08 16.23 1,640,682 -0.36(-2.16%)
Feb 11, 2004 16.86 16.86 16.27 16.59 2,247,882 +0.02(+0.12%)
Feb 10, 2004 17.05 17.11 16.12 16.57 2,157,992 -0.04(-0.23%)
Feb 09, 2004 17.21 17.31 16.54 16.61 1,243,571 -0.47(-2.77%)
Feb 06, 2004 16.43 17.14 16.20 17.08 1,865,046 +0.84(+5.18%)
Feb 05, 2004 16.19 16.49 16.00 16.24 1,612,649 +0.13(+0.78%)
Feb 04, 2004 16.35 16.62 15.79 16.12 2,845,669 -0.44(-2.63%)
Feb 03, 2004 16.40 16.96 16.35 16.55 1,440,626 -0.04(-0.23%)
Feb 02, 2004 17.29 17.29 16.40 16.59 2,328,153 -0.22(-1.32%)
Jan 30, 2004 17.01 17.40 16.73 16.81 2,340,566 -0.06(-0.34%)
Jan 29, 2004 19.65 19.67 16.39 16.87 8,018,768 -3.06(-15.37%)
Jan 28, 2004 19.67 21.07 18.94 19.93 4,824,501 +0.80(+4.19%)
Jan 27, 2004 19.40 19.84 19.04 19.13 1,425,731 -0.44(-2.27%)
Jan 26, 2004 19.12 19.90 19.04 19.58 1,143,336 +0.29(+1.50%)
Jan 23, 2004 19.43 19.82 18.94 19.29 1,400,388 -0.06(-0.30%)
Jan 22, 2004 19.93 20.50 19.34 19.34 1,699,230 -0.57(-2.86%)
Jan 21, 2004 20.83 21.14 19.72 19.91 1,972,314 -0.32(-1.58%)
Jan 20, 2004 19.72 20.62 19.49 20.23 3,029,484 +0.70(+3.56%)
Jan 16, 2004 19.53 20.12 19.39 19.54 3,063,930 +0.43(+2.23%)
Jan 15, 2004 18.75 19.31 18.21 19.11 1,790,654 +0.52(+2.81%)
Jan 14, 2004 18.90 19.32 18.51 18.59 1,199,593 -0.34(-1.79%)
Jan 13, 2004 19.71 19.82 18.70 18.93 1,631,124 -0.82(-4.16%)
Jan 12, 2004 19.58 19.82 18.86 19.75 1,239,786 +0.30(+1.54%)
Jan 09, 2004 19.25 19.51 19.01 19.45 1,639,514 -0.20(-1.03%)
Jan 08, 2004 19.72 19.75 18.82 19.65 1,498,459 +0.58(+3.04%)
Jan 07, 2004 18.69 19.13 18.43 19.07 1,478,414 +0.34(+1.81%)
Jan 06, 2004 18.73 18.94 18.46 18.74 1,647,302 +0.05(+0.26%)
Jan 05, 2004 17.40 18.72 17.40 18.69 1,558,549 +1.11(+6.33%)
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.