Amkor Technology (NQ: AMKR )

32.70 -0.03 (-0.09%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.860 8.353 7.734 7.773 3,489,281 -0.16(-2.07%)
Apr 29, 2004 8.150 8.314 7.657 7.937 4,179,131 -0.41(-4.87%)
Apr 28, 2004 8.952 9.136 8.246 8.343 4,878,291 -0.51(-5.79%)
Apr 27, 2004 10.68 10.76 8.314 8.855 19,551,748 -4.55(-33.96%)
Apr 23, 2004 13.36 13.63 13.06 13.41 835,288 +0.19(+1.46%)
Apr 22, 2004 13.22 13.62 12.93 13.22 1,097,408 -0.01(-0.07%)
Apr 21, 2004 13.43 13.52 12.92 13.22 910,490 -0.02(-0.15%)
Apr 20, 2004 13.49 13.72 13.15 13.24 2,026,311 -0.12(-0.87%)
Apr 19, 2004 13.14 13.55 12.90 13.36 1,360,046 +0.25(+1.92%)
Apr 16, 2004 13.39 13.47 13.02 13.11 1,242,226 -0.42(-3.07%)
Apr 15, 2004 13.93 14.10 13.24 13.52 1,230,330 -0.31(-2.24%)
Apr 14, 2004 14.16 14.32 13.65 13.83 993,760 -0.38(-2.65%)
Apr 13, 2004 14.71 14.74 14.04 14.21 652,714 -0.37(-2.52%)
Apr 12, 2004 14.40 14.74 14.40 14.58 622,613 -0.01(-0.07%)
Apr 08, 2004 14.75 15.02 14.40 14.59 790,084 -0.07(-0.46%)
Apr 07, 2004 14.96 14.97 14.37 14.66 864,562 -0.16(-1.11%)
Apr 06, 2004 15.26 15.29 14.68 14.82 930,764 -0.50(-3.28%)
Apr 05, 2004 14.99 15.37 14.99 15.32 1,160,714 +0.30(+1.99%)
Apr 02, 2004 14.69 15.23 14.65 15.02 1,836,186 +0.68(+4.72%)
Apr 01, 2004 14.11 14.48 14.10 14.35 1,141,888 +0.20(+1.44%)
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%)
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.