Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.389 4.466 4.341 4.379 959,345 -0.03(-0.66%)
Jun 29, 2005 4.437 4.505 4.350 4.408 830,033 -0.06(-1.30%)
Jun 28, 2005 4.428 4.534 4.408 4.466 1,388,678 +0.07(+1.54%)
Jun 27, 2005 4.399 4.524 4.302 4.399 3,052,337 -0.05(-1.09%)
Jun 24, 2005 4.689 4.689 4.205 4.447 9,903,922 -0.23(-4.96%)
Jun 23, 2005 4.698 4.756 4.553 4.679 2,627,292 -0.02(-0.41%)
Jun 22, 2005 4.737 4.834 4.679 4.698 2,141,468 -0.02(-0.41%)
Jun 21, 2005 4.834 4.872 4.698 4.718 1,281,385 -0.08(-1.61%)
Jun 20, 2005 4.824 4.872 4.727 4.795 1,431,247 -0.04(-0.80%)
Jun 17, 2005 4.824 4.979 4.776 4.834 1,680,828 +0.00(+0.00%)
Jun 16, 2005 4.863 4.979 4.814 4.834 3,087,324 +0.00(+0.00%)
Jun 15, 2005 4.805 4.901 4.592 4.834 4,449,960 +0.00(+0.00%)
Jun 14, 2005 4.901 4.921 4.737 4.834 3,570,874 -0.06(-1.19%)
Jun 13, 2005 4.814 5.027 4.785 4.892 4,382,023 +0.09(+1.81%)
Jun 10, 2005 4.679 4.843 4.621 4.805 3,289,215 +0.11(+2.26%)
Jun 09, 2005 4.592 4.727 4.544 4.698 1,405,922 +0.07(+1.46%)
Jun 08, 2005 4.582 4.718 4.524 4.631 2,661,840 +0.06(+1.27%)
Jun 07, 2005 4.428 4.727 4.399 4.573 4,164,725 +0.14(+3.05%)
Jun 06, 2005 4.447 4.563 4.292 4.437 2,615,807 -0.02(-0.43%)
Jun 03, 2005 4.292 4.679 4.225 4.457 5,692,943 +0.15(+3.60%)
Jun 02, 2005 3.616 4.302 3.577 4.302 7,854,876 +0.68(+18.67%)
Jun 01, 2005 3.393 3.625 3.355 3.625 2,477,538 +0.18(+5.34%)
May 31, 2005 3.432 3.538 3.364 3.442 3,543,735 +0.00(+0.00%)
May 27, 2005 3.306 3.471 3.287 3.442 2,787,309 +0.15(+4.71%)
May 26, 2005 3.142 3.335 3.132 3.287 2,118,632 +0.15(+4.94%)
May 25, 2005 3.200 3.229 3.094 3.132 825,225 -0.06(-1.82%)
May 24, 2005 3.190 3.219 3.055 3.190 952,280 +0.05(+1.54%)
May 23, 2005 3.181 3.219 3.084 3.142 2,356,954 +0.00(+0.00%)
May 20, 2005 3.161 3.190 3.036 3.142 1,244,312 +0.01(+0.31%)
May 19, 2005 3.016 3.161 2.997 3.132 1,568,447 +0.10(+3.18%)
May 18, 2005 2.891 3.045 2.823 3.036 2,626,891 +0.16(+5.72%)
May 17, 2005 2.978 2.978 2.804 2.871 4,277,771 -0.08(-2.62%)
May 16, 2005 2.939 2.997 2.775 2.949 1,618,395 +0.11(+3.74%)
May 13, 2005 2.910 3.007 2.775 2.842 6,471,530 -0.14(-4.55%)
May 12, 2005 3.219 3.248 2.968 2.978 4,859,656 -0.22(-6.95%)
May 11, 2005 3.219 3.277 3.123 3.200 1,400,694 -0.01(-0.30%)
May 10, 2005 3.200 3.374 3.142 3.210 1,627,152 +0.06(+1.84%)
May 09, 2005 3.103 3.287 3.094 3.152 1,560,120 +0.01(+0.31%)
May 06, 2005 3.094 3.210 2.997 3.142 1,974,606 +0.16(+5.52%)
May 05, 2005 3.094 3.355 2.891 2.978 4,772,433 -0.34(-10.20%)
May 04, 2005 3.065 3.422 3.045 3.316 3,418,535 +0.29(+9.58%)
May 03, 2005 3.094 3.161 2.997 3.026 1,648,952 -0.02(-0.64%)
May 02, 2005 3.239 3.355 3.045 3.045 1,467,005 -0.08(-2.48%)
Apr 29, 2005 3.287 3.335 2.978 3.123 2,207,889 -0.22(-6.65%)
Apr 28, 2005 3.442 3.500 3.345 3.345 1,603,105 -0.04(-1.14%)
Apr 27, 2005 3.297 3.422 3.219 3.384 1,045,004 +0.02(+0.57%)
Apr 26, 2005 3.306 3.403 3.229 3.364 915,785 +0.09(+2.65%)
Apr 25, 2005 3.326 3.355 3.210 3.277 894,046 +0.08(+2.42%)
Apr 22, 2005 3.442 3.538 3.190 3.200 1,759,964 -0.28(-8.06%)
Apr 21, 2005 3.239 3.500 3.161 3.480 1,483,987 +0.32(+10.09%)
Apr 20, 2005 3.422 3.548 3.113 3.161 2,203,347 -0.14(-4.11%)
Apr 19, 2005 2.997 3.364 2.987 3.297 2,621,614 +0.32(+10.71%)
Apr 18, 2005 3.142 3.152 2.958 2.978 2,908,647 -0.07(-2.22%)
Apr 15, 2005 3.190 3.297 2.997 3.045 4,976,703 -0.24(-7.35%)
Apr 14, 2005 3.567 3.654 3.229 3.287 2,382,164 -0.25(-7.10%)
Apr 13, 2005 3.780 3.790 3.500 3.538 1,664,341 -0.23(-6.15%)
Apr 12, 2005 3.886 3.906 3.664 3.770 1,249,086 -0.11(-2.74%)
Apr 11, 2005 3.973 4.002 3.857 3.877 622,937 -0.04(-0.99%)
Apr 08, 2005 4.070 4.109 3.915 3.915 688,235 -0.16(-4.03%)
Apr 07, 2005 3.964 4.118 3.915 4.080 1,034,575 +0.17(+4.46%)
Apr 06, 2005 3.944 3.973 3.886 3.906 960,459 +0.07(+1.76%)
Apr 05, 2005 3.896 4.022 3.809 3.838 1,528,060 +0.02(+0.51%)
Apr 04, 2005 3.848 3.867 3.770 3.819 1,180,337 +0.03(+0.77%)
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.