Amkor Technology (NQ: AMKR )

32.20 -0.53 (-1.62%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.462 6.520 6.365 6.462 1,057,026 +0.04(+0.60%)
Dec 30, 2004 6.413 6.462 6.249 6.423 1,543,827 +0.03(+0.45%)
Dec 29, 2004 5.978 6.413 5.978 6.394 3,095,511 +0.39(+6.44%)
Dec 28, 2004 5.997 6.056 5.901 6.007 1,353,614 +0.01(+0.16%)
Dec 27, 2004 5.949 6.046 5.920 5.997 886,868 +0.04(+0.65%)
Dec 23, 2004 6.075 6.075 5.881 5.959 1,242,794 -0.01(-0.16%)
Dec 22, 2004 5.930 6.288 5.823 5.968 1,581,249 +0.06(+0.98%)
Dec 21, 2004 5.794 5.997 5.785 5.910 1,178,907 +0.10(+1.66%)
Dec 20, 2004 5.930 6.046 5.582 5.814 1,657,438 -0.05(-0.83%)
Dec 17, 2004 5.891 6.056 5.833 5.862 999,962 -0.16(-2.73%)
Dec 16, 2004 5.959 6.239 5.920 6.027 1,427,115 +0.05(+0.81%)
Dec 15, 2004 6.027 6.191 5.949 5.978 2,077,354 +0.00(+0.00%)
Dec 14, 2004 5.939 6.210 5.814 5.978 1,606,266 +0.18(+3.17%)
Dec 13, 2004 5.823 5.949 5.794 5.794 798,481 -0.07(-1.16%)
Dec 10, 2004 5.756 5.949 5.669 5.862 953,339 +0.10(+1.68%)
Dec 09, 2004 5.736 5.930 5.475 5.765 1,953,922 -0.15(-2.61%)
Dec 08, 2004 6.046 6.075 5.862 5.920 1,225,944 -0.14(-2.24%)
Dec 07, 2004 6.413 6.578 6.036 6.056 2,626,801 -0.28(-4.43%)
Dec 06, 2004 6.442 6.481 6.191 6.336 2,669,702 -0.15(-2.24%)
Dec 03, 2004 6.094 6.530 5.997 6.481 5,822,381 +0.78(+13.75%)
Dec 02, 2004 5.572 5.910 5.533 5.698 2,536,243 +0.09(+1.55%)
Dec 01, 2004 5.465 5.659 5.369 5.611 1,039,659 +0.29(+5.45%)
Nov 30, 2004 5.456 5.533 5.320 5.320 844,794 -0.14(-2.48%)
Nov 29, 2004 5.523 5.562 5.359 5.456 896,379 +0.04(+0.71%)
Nov 26, 2004 5.562 5.640 5.417 5.417 363,265 -0.11(-1.93%)
Nov 24, 2004 5.320 5.669 5.272 5.523 1,587,969 +0.21(+4.01%)
Nov 23, 2004 5.562 5.562 5.272 5.311 869,294 -0.17(-3.17%)
Nov 22, 2004 5.330 5.485 5.233 5.485 1,355,785 +0.09(+1.61%)
Nov 19, 2004 5.794 5.794 5.378 5.398 1,361,780 -0.31(-5.42%)
Nov 18, 2004 5.649 5.756 5.349 5.707 1,637,589 -0.08(-1.34%)
Nov 17, 2004 5.659 5.891 5.523 5.785 2,243,997 +0.29(+5.28%)
Nov 16, 2004 5.475 5.601 5.282 5.494 921,499 +0.04(+0.71%)
Nov 15, 2004 5.088 5.533 4.933 5.456 1,864,294 +0.32(+6.21%)
Nov 12, 2004 5.146 5.224 5.069 5.137 2,232,005 -0.04(-0.75%)
Nov 11, 2004 5.224 5.272 5.156 5.175 1,353,097 -0.05(-0.93%)
Nov 10, 2004 5.320 5.378 5.224 5.224 1,301,615 -0.11(-2.00%)
Nov 09, 2004 5.311 5.359 5.224 5.330 1,220,465 -0.02(-0.36%)
Nov 08, 2004 5.349 5.465 5.272 5.349 1,145,930 +0.01(+0.18%)
Nov 05, 2004 5.243 5.465 5.195 5.340 2,495,099 +0.20(+3.95%)
Nov 04, 2004 4.943 5.185 4.846 5.137 2,089,449 +0.09(+1.72%)
Nov 03, 2004 5.253 5.320 4.991 5.049 1,813,123 +0.07(+1.36%)
Nov 02, 2004 4.866 5.185 4.827 4.982 2,132,350 +0.07(+1.38%)
Nov 01, 2004 4.779 5.001 4.779 4.914 1,292,208 +0.10(+2.01%)
Oct 29, 2004 4.837 4.895 4.740 4.817 1,343,069 -0.02(-0.40%)
Oct 28, 2004 4.556 4.904 4.517 4.837 3,224,008 +0.07(+1.42%)
Oct 27, 2004 4.450 4.885 4.430 4.769 4,495,231 -0.04(-0.80%)
Oct 26, 2004 5.117 5.185 4.769 4.808 3,894,612 -0.28(-5.51%)
Oct 25, 2004 4.672 5.137 4.546 5.088 3,055,607 +0.42(+8.90%)
Oct 22, 2004 4.962 5.049 4.663 4.672 3,918,906 -0.23(-4.73%)
Oct 21, 2004 4.411 4.913 4.401 4.904 2,680,247 +0.50(+11.43%)
Oct 20, 2004 4.276 4.430 4.160 4.401 2,164,294 +0.13(+2.94%)
Oct 19, 2004 4.430 4.546 4.266 4.276 1,798,754 -0.05(-1.12%)
Oct 18, 2004 4.218 4.334 4.034 4.324 1,110,368 +0.09(+2.05%)
Oct 15, 2004 4.285 4.392 4.160 4.237 1,227,391 -0.15(-3.52%)
Oct 14, 2004 4.353 4.411 4.160 4.392 1,963,536 -0.03(-0.66%)
Oct 13, 2004 4.324 4.469 4.266 4.421 3,547,577 +0.35(+8.55%)
Oct 12, 2004 3.695 4.121 3.628 4.072 3,123,422 -0.05(-1.17%)
Oct 11, 2004 4.179 4.247 4.014 4.121 2,224,252 -0.01(-0.23%)
Oct 08, 2004 4.305 4.334 4.014 4.131 2,492,618 -0.25(-5.74%)
Oct 07, 2004 4.111 4.440 4.102 4.382 4,685,547 +0.35(+8.63%)
Oct 06, 2004 3.918 4.082 3.811 4.034 2,398,855 +0.11(+2.71%)
Oct 05, 2004 3.918 3.995 3.821 3.927 2,786,931 -0.01(-0.25%)
Oct 04, 2004 3.831 4.140 3.782 3.937 4,682,653 +0.16(+4.36%)
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.