Amkor Technology (NQ: AMKR )

32.52 -0.20 (-0.63%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.434 3.637 3.376 3.531 4,680,379 +0.25(+7.67%)
Sep 29, 2004 3.241 3.366 3.212 3.279 2,130,696 +0.04(+1.38%)
Sep 28, 2004 3.453 3.453 3.202 3.235 2,732,452 -0.12(-3.63%)
Sep 27, 2004 3.434 3.521 3.357 3.357 1,588,175 -0.14(-3.88%)
Sep 24, 2004 3.637 3.705 3.482 3.492 1,724,012 -0.12(-3.22%)
Sep 23, 2004 3.598 3.676 3.560 3.608 1,343,379 -0.01(-0.27%)
Sep 22, 2004 3.647 3.686 3.579 3.618 1,278,666 -0.01(-0.27%)
Sep 21, 2004 3.918 3.918 3.608 3.628 2,619,875 -0.15(-4.09%)
Sep 20, 2004 3.763 3.985 3.686 3.782 1,818,809 +0.06(+1.56%)
Sep 17, 2004 3.724 3.763 3.647 3.724 1,744,274 +0.00(+0.00%)
Sep 16, 2004 3.773 3.811 3.666 3.724 1,129,080 +0.02(+0.52%)
Sep 15, 2004 3.744 3.840 3.705 3.705 3,183,174 -0.12(-3.04%)
Sep 14, 2004 3.898 3.898 3.744 3.821 1,532,249 -0.07(-1.74%)
Sep 13, 2004 3.802 3.898 3.724 3.889 1,827,182 +0.15(+4.14%)
Sep 10, 2004 3.724 3.860 3.647 3.734 1,427,735 +0.02(+0.52%)
Sep 09, 2004 3.531 3.753 3.453 3.715 2,876,249 +0.28(+8.17%)
Sep 08, 2004 3.560 3.618 3.386 3.434 2,888,551 -0.18(-5.08%)
Sep 07, 2004 3.879 3.898 3.618 3.618 1,697,755 -0.12(-3.11%)
Sep 03, 2004 3.811 3.889 3.686 3.734 2,339,104 -0.07(-1.78%)
Sep 02, 2004 3.860 3.879 3.685 3.802 1,406,646 -0.07(-1.75%)
Sep 01, 2004 3.763 3.995 3.705 3.869 2,878,110 +0.19(+5.26%)
Aug 31, 2004 3.763 3.821 3.618 3.676 2,009,952 -0.10(-2.56%)
Aug 30, 2004 3.995 4.005 3.763 3.773 1,702,613 -0.15(-3.94%)
Aug 27, 2004 4.005 4.043 3.889 3.927 1,159,576 +0.00(+0.00%)
Aug 26, 2004 3.927 3.976 3.869 3.927 985,903 -0.09(-2.17%)
Aug 25, 2004 3.947 4.053 3.947 4.014 1,229,045 +0.04(+0.97%)
Aug 24, 2004 4.169 4.179 3.947 3.976 1,594,998 -0.14(-3.29%)
Aug 23, 2004 4.072 4.208 4.024 4.111 922,636 +0.10(+2.41%)
Aug 20, 2004 3.985 4.082 3.927 4.014 1,157,715 +0.01(+0.24%)
Aug 19, 2004 4.072 4.111 3.927 4.005 930,079 -0.03(-0.72%)
Aug 18, 2004 3.840 4.111 3.792 4.034 1,512,710 +0.17(+4.51%)
Aug 17, 2004 3.840 3.898 3.782 3.860 1,572,669 +0.15(+3.91%)
Aug 16, 2004 3.773 3.898 3.715 3.715 954,476 -0.02(-0.52%)
Aug 13, 2004 3.724 3.840 3.618 3.734 1,097,653 +0.00(+0.00%)
Aug 12, 2004 3.811 3.840 3.695 3.734 2,152,509 -0.02(-0.52%)
Aug 11, 2004 3.850 3.869 3.676 3.753 3,842,407 -0.15(-3.72%)
Aug 10, 2004 3.956 3.956 3.860 3.898 1,384,420 +0.01(+0.25%)
Aug 09, 2004 4.053 4.053 3.879 3.889 1,265,847 -0.12(-2.90%)
Aug 06, 2004 4.005 4.111 3.947 4.005 1,348,031 -0.12(-2.82%)
Aug 05, 2004 4.208 4.295 4.121 4.121 1,803,095 -0.01(-0.23%)
Aug 04, 2004 4.247 4.247 3.985 4.131 1,706,335 -0.02(-0.47%)
Aug 03, 2004 4.208 4.430 4.150 4.150 3,319,528 -0.07(-1.61%)
Aug 02, 2004 3.956 4.218 3.898 4.218 2,870,977 +0.30(+7.65%)
Jul 30, 2004 3.918 4.034 3.850 3.918 5,762,939 -0.06(-1.46%)
Jul 29, 2004 3.918 4.111 3.831 3.976 5,042,817 +0.13(+3.27%)
Jul 28, 2004 3.628 4.160 3.628 3.850 7,311,832 -0.53(-12.14%)
Jul 27, 2004 4.508 4.566 4.247 4.382 2,599,820 -0.11(-2.37%)
Jul 26, 2004 4.711 4.740 4.382 4.488 2,213,294 -0.16(-3.53%)
Jul 23, 2004 4.769 4.788 4.537 4.653 1,791,311 -0.15(-3.02%)
Jul 22, 2004 4.779 4.885 4.614 4.798 2,412,501 +0.02(+0.40%)
Jul 21, 2004 5.456 5.485 4.740 4.779 4,130,104 -0.51(-9.69%)
Jul 20, 2004 5.272 5.369 5.224 5.291 1,771,566 -0.07(-1.26%)
Jul 19, 2004 5.330 5.369 5.175 5.359 1,395,585 +0.06(+1.09%)
Jul 16, 2004 5.514 5.582 5.233 5.301 1,379,044 -0.08(-1.44%)
Jul 15, 2004 5.175 5.494 5.156 5.378 2,588,345 +0.15(+2.96%)
Jul 14, 2004 5.146 5.378 5.079 5.224 2,737,931 +0.04(+0.75%)
Jul 13, 2004 5.146 5.262 5.098 5.185 3,085,690 +0.08(+1.52%)
Jul 12, 2004 5.359 5.465 5.079 5.108 3,428,900 -0.29(-5.38%)
Jul 09, 2004 5.485 5.562 5.369 5.398 2,253,611 +0.01(+0.18%)
Jul 08, 2004 5.349 5.494 5.320 5.388 2,306,643 -0.01(-0.18%)
Jul 07, 2004 5.224 5.446 5.224 5.398 3,495,578 +0.12(+2.20%)
Jul 06, 2004 5.688 5.688 5.204 5.282 6,118,348 -0.41(-7.14%)
Jul 02, 2004 5.649 5.765 5.465 5.688 5,235,925 +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.