Amkor Technology (NQ: AMKR )

32.44 -0.29 (-0.90%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 17.30 17.96 17.30 17.58 729,985 +0.04(+0.22%)
Dec 31, 2003 17.59 17.76 17.43 17.54 969,451 -0.09(-0.49%)
Dec 30, 2003 17.17 17.64 17.13 17.62 999,391 +0.43(+2.53%)
Dec 29, 2003 17.26 17.49 16.97 17.19 1,513,455 +0.00(+0.00%)
Dec 26, 2003 17.24 17.50 17.16 17.19 303,185 -0.15(-0.89%)
Dec 24, 2003 17.42 17.55 17.26 17.34 282,300 -0.13(-0.72%)
Dec 23, 2003 17.09 17.48 16.99 17.47 772,036 +0.36(+2.09%)
Dec 22, 2003 16.38 17.19 16.35 17.11 1,381,529 +0.36(+2.14%)
Dec 19, 2003 17.36 17.52 16.58 16.75 1,602,058 -0.34(-1.98%)
Dec 18, 2003 16.31 17.34 16.19 17.09 1,609,094 +0.87(+5.36%)
Dec 17, 2003 16.54 16.55 15.76 16.22 1,821,034 -0.26(-1.58%)
Dec 16, 2003 16.49 16.80 15.98 16.48 2,531,011 -0.25(-1.50%)
Dec 15, 2003 18.73 18.73 16.56 16.73 2,437,985 -1.20(-6.68%)
Dec 12, 2003 18.06 18.37 17.62 17.93 1,109,266 -0.03(-0.16%)
Dec 11, 2003 17.10 18.21 17.05 17.96 1,385,592 +0.83(+4.85%)
Dec 10, 2003 17.16 17.58 16.49 17.13 2,463,734 -0.08(-0.45%)
Dec 09, 2003 18.81 18.84 17.12 17.21 1,998,073 -1.41(-7.58%)
Dec 08, 2003 18.56 18.93 18.00 18.62 1,229,329 -0.04(-0.21%)
Dec 05, 2003 19.58 19.40 18.43 18.66 1,347,036 -0.92(-4.69%)
Dec 04, 2003 19.86 20.01 18.70 19.58 2,180,047 -0.19(-0.98%)
Dec 03, 2003 20.78 21.01 19.64 19.77 1,808,639 -0.92(-4.44%)
Dec 02, 2003 20.28 20.78 19.90 20.69 2,742,648 +0.39(+1.90%)
Dec 01, 2003 19.14 20.33 19.03 20.30 3,584,619 +1.43(+7.58%)
Nov 28, 2003 18.64 18.93 18.61 18.87 335,317 +0.14(+0.72%)
Nov 26, 2003 18.95 19.09 18.14 18.74 1,200,083 +0.09(+0.47%)
Nov 25, 2003 18.66 18.95 18.53 18.65 1,237,595 +0.24(+1.31%)
Nov 24, 2003 18.03 18.53 17.98 18.41 1,140,990 +0.70(+3.93%)
Nov 21, 2003 17.62 17.93 17.27 17.71 1,309,344 +0.09(+0.49%)
Nov 20, 2003 17.82 18.37 17.59 17.62 1,190,849 -0.55(-3.03%)
Nov 19, 2003 17.99 18.22 17.54 18.17 985,294 +0.47(+2.67%)
Nov 18, 2003 18.59 18.67 17.66 17.70 1,293,935 -0.47(-2.60%)
Nov 17, 2003 18.16 18.35 17.69 18.17 1,593,398 -0.21(-1.16%)
Nov 14, 2003 19.43 19.58 18.27 18.39 1,702,022 -1.10(-5.65%)
Nov 13, 2003 19.58 19.93 19.04 19.49 2,890,981 -0.15(-0.79%)
Nov 12, 2003 18.79 19.67 18.54 19.64 3,764,980 +1.46(+8.03%)
Nov 11, 2003 18.16 18.22 17.63 18.18 2,027,028 +0.11(+0.59%)
Nov 10, 2003 18.95 19.14 18.08 18.08 2,145,207 -0.75(-4.00%)
Nov 07, 2003 18.44 19.04 18.37 18.83 2,561,816 +0.35(+1.88%)
Nov 06, 2003 18.47 18.66 18.03 18.48 6,601,780 -0.53(-2.80%)
Nov 05, 2003 18.84 19.02 18.24 19.02 1,714,873 +0.31(+1.65%)
Nov 04, 2003 18.18 18.95 18.13 18.71 1,807,814 -0.14(-0.72%)
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.