Amkor Technology (NQ: AMKR )

31.65 +1.41 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.754 3.821 3.638 3.725 1,159,439 -0.04(-1.03%)
Mar 30, 2005 3.744 3.812 3.667 3.763 962,631 +0.06(+1.56%)
Mar 29, 2005 3.860 3.869 3.676 3.705 1,323,536 -0.15(-4.00%)
Mar 28, 2005 3.889 4.005 3.850 3.860 1,085,958 -0.03(-0.74%)
Mar 24, 2005 3.869 3.976 3.860 3.889 744,999 +0.07(+1.77%)
Mar 23, 2005 3.908 4.005 3.821 3.821 1,767,188 -0.09(-2.22%)
Mar 22, 2005 4.005 4.149 3.898 3.908 993,716 -0.08(-1.94%)
Mar 21, 2005 4.053 4.072 3.966 3.985 773,140 -0.02(-0.48%)
Mar 18, 2005 4.053 4.169 3.966 4.005 1,825,559 -0.03(-0.72%)
Mar 17, 2005 3.879 4.091 3.850 4.034 1,622,837 +0.16(+4.24%)
Mar 16, 2005 4.014 4.034 3.734 3.869 3,135,509 -0.15(-3.84%)
Mar 15, 2005 4.217 4.275 3.908 4.024 1,904,141 -0.16(-3.92%)
Mar 14, 2005 4.178 4.227 4.130 4.188 1,450,714 +0.07(+1.64%)
Mar 11, 2005 4.207 4.333 4.062 4.120 2,151,740 -0.08(-1.84%)
Mar 10, 2005 4.748 4.786 4.140 4.198 5,991,486 -0.55(-11.59%)
Mar 09, 2005 4.728 4.941 4.728 4.748 6,257,528 +0.11(+2.29%)
Mar 08, 2005 4.506 4.757 4.468 4.641 2,811,132 +0.10(+2.12%)
Mar 07, 2005 4.352 4.584 4.255 4.545 3,419,624 +0.24(+5.61%)
Mar 04, 2005 4.342 4.400 4.149 4.304 1,775,408 +0.02(+0.45%)
Mar 03, 2005 4.420 4.458 4.198 4.284 1,587,995 -0.12(-2.63%)
Mar 02, 2005 4.420 4.448 4.284 4.400 1,344,585 +0.01(+0.22%)
Mar 01, 2005 4.294 4.487 4.275 4.391 1,323,686 +0.17(+4.12%)
Feb 28, 2005 4.227 4.352 4.120 4.217 1,215,540 -0.04(-0.91%)
Feb 25, 2005 4.198 4.294 4.149 4.255 1,000,088 +0.07(+1.61%)
Feb 24, 2005 4.101 4.217 4.062 4.188 956,906 +0.07(+1.64%)
Feb 23, 2005 4.082 4.188 4.005 4.120 1,174,237 +0.04(+0.95%)
Feb 22, 2005 4.120 4.236 3.976 4.082 1,485,568 +0.08(+1.93%)
Feb 18, 2005 4.053 4.111 3.937 4.005 538,266 +0.00(+0.00%)
Feb 17, 2005 4.101 4.217 4.005 4.005 968,330 -0.14(-3.49%)
Feb 16, 2005 4.120 4.178 3.956 4.149 1,820,227 +0.05(+1.18%)
Feb 15, 2005 3.976 4.275 3.956 4.101 2,107,067 +0.09(+2.16%)
Feb 14, 2005 4.024 4.072 3.947 4.014 1,187,476 +0.02(+0.48%)
Feb 11, 2005 3.676 4.101 3.648 3.995 2,811,691 +0.35(+9.52%)
Feb 10, 2005 3.841 3.860 3.599 3.648 3,429,068 -0.15(-4.06%)
Feb 09, 2005 4.294 4.304 3.754 3.802 7,601,491 -0.87(-18.60%)
Feb 08, 2005 4.468 4.670 4.468 4.670 1,502,193 +0.14(+3.20%)
Feb 07, 2005 4.680 4.690 4.468 4.526 1,128,623 -0.07(-1.47%)
Feb 04, 2005 4.362 4.632 4.293 4.593 1,325,352 +0.25(+5.78%)
Feb 03, 2005 4.400 4.477 4.227 4.342 1,091,068 -0.11(-2.39%)
Feb 02, 2005 4.381 4.516 4.333 4.448 1,708,828 +0.14(+3.13%)
Feb 01, 2005 4.294 4.342 4.236 4.313 1,608,266 +0.04(+0.90%)
Jan 31, 2005 4.207 4.323 4.198 4.275 1,323,574 +0.13(+3.02%)
Jan 28, 2005 4.246 4.275 4.120 4.149 1,357,526 -0.06(-1.38%)
Jan 27, 2005 4.236 4.352 4.140 4.207 1,568,599 +0.00(+0.00%)
Jan 26, 2005 4.188 4.236 4.053 4.207 1,345,980 +0.10(+2.35%)
Jan 25, 2005 4.149 4.227 4.053 4.111 858,228 -0.04(-0.93%)
Jan 24, 2005 4.342 4.429 4.101 4.149 1,470,044 -0.19(-4.44%)
Jan 21, 2005 4.391 4.506 4.294 4.342 1,354,209 -0.05(-1.10%)
Jan 20, 2005 4.468 4.487 4.313 4.391 1,649,264 -0.13(-2.78%)
Jan 19, 2005 4.612 4.719 4.506 4.516 1,638,099 -0.11(-2.30%)
Jan 18, 2005 4.574 4.709 4.448 4.622 1,374,633 +0.09(+1.91%)
Jan 14, 2005 4.487 4.593 4.227 4.535 4,297,777 -0.02(-0.42%)
Jan 13, 2005 4.641 4.719 4.487 4.555 1,211,247 -0.12(-2.48%)
Jan 12, 2005 4.796 4.892 4.584 4.670 1,831,261 -0.08(-1.63%)
Jan 11, 2005 4.892 4.912 4.593 4.748 2,884,551 -0.16(-3.34%)
Jan 10, 2005 4.989 5.105 4.863 4.912 1,918,269 -0.14(-2.68%)
Jan 07, 2005 5.307 5.394 4.998 5.047 2,036,969 -0.22(-4.21%)
Jan 06, 2005 5.423 5.442 5.143 5.269 3,149,607 -0.11(-1.97%)
Jan 05, 2005 5.713 5.741 5.124 5.375 5,139,528 -0.40(-6.86%)
Jan 04, 2005 6.272 6.340 5.722 5.770 2,539,445 -0.50(-8.00%)
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.