Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amkor Technology (NQ: AMKR )

28.97 -1.13 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.265 7.284 7.013 7.023 683,629 +0.04(+0.55%)
Nov 27, 2002 6.820 7.255 6.810 6.984 1,584,247 +0.27(+4.03%)
Nov 26, 2002 7.023 7.158 6.713 6.713 1,792,551 -0.49(-6.85%)
Nov 25, 2002 6.646 7.371 6.578 7.207 3,661,601 +0.49(+7.36%)
Nov 22, 2002 5.562 6.820 5.533 6.712 4,351,434 +1.08(+19.23%)
Nov 21, 2002 4.962 5.630 4.846 5.630 3,769,216 +0.83(+17.34%)
Nov 20, 2002 4.556 4.856 4.556 4.798 936,489 +0.24(+5.31%)
Nov 19, 2002 4.517 4.740 4.450 4.556 545,311 -0.04(-0.84%)
Nov 18, 2002 4.933 4.933 4.469 4.595 1,348,858 -0.10(-2.06%)
Nov 15, 2002 4.769 4.904 4.643 4.692 1,539,588 -0.14(-2.81%)
Nov 14, 2002 4.933 5.049 4.730 4.827 1,806,197 +0.09(+1.84%)
Nov 13, 2002 4.817 4.924 4.643 4.740 1,714,915 -0.10(-2.00%)
Nov 12, 2002 4.430 5.001 4.353 4.837 2,386,864 +0.44(+10.13%)
Nov 11, 2002 4.672 4.672 4.255 4.392 1,069,018 -0.26(-5.61%)
Nov 08, 2002 5.127 5.127 4.479 4.653 2,247,719 -0.42(-8.21%)
Nov 07, 2002 4.943 5.224 4.614 5.069 2,147,857 +0.18(+3.76%)
Nov 06, 2002 4.343 4.982 4.256 4.885 3,092,719 +0.79(+19.39%)
Nov 05, 2002 3.802 4.121 3.734 4.092 1,217,570 +0.28(+7.36%)
Nov 04, 2002 3.869 4.227 3.773 3.811 1,744,171 +0.04(+1.03%)
Nov 01, 2002 3.434 3.821 3.347 3.773 1,171,050 +0.37(+10.80%)
Oct 31, 2002 3.502 3.637 3.347 3.405 4,518,491 +0.33(+10.69%)
Oct 30, 2002 3.270 3.579 2.931 3.076 3,092,366 -0.10(-3.05%)
Oct 29, 2002 3.260 3.386 2.921 3.173 1,923,529 -0.13(-3.81%)
Oct 28, 2002 3.279 3.453 3.192 3.299 1,236,112 +0.16(+5.25%)
Oct 25, 2002 3.047 3.231 2.950 3.134 941,265 +0.21(+7.36%)
Oct 24, 2002 2.989 3.173 2.863 2.919 1,798,133 +0.01(+0.27%)
Oct 23, 2002 2.554 3.008 2.515 2.912 1,043,449 +0.36(+14.01%)
Oct 22, 2002 2.428 2.621 2.341 2.554 937,109 -0.06(-2.22%)
Oct 21, 2002 2.602 2.672 2.534 2.612 2,069,290 +0.00(+0.00%)
Oct 18, 2002 2.496 2.680 2.418 2.612 939,693 +0.14(+5.47%)
Oct 17, 2002 2.447 2.505 2.360 2.476 870,373 +0.24(+10.82%)
Oct 16, 2002 2.486 2.515 2.206 2.235 627,273 -0.41(-15.38%)
Oct 15, 2002 2.505 2.660 2.399 2.641 1,379,700 +0.30(+12.81%)
Oct 14, 2002 2.041 2.416 2.022 2.341 769,086 +0.29(+14.15%)
Oct 11, 2002 1.983 2.167 1.964 2.051 673,437 +0.12(+6.00%)
Oct 10, 2002 1.799 2.051 1.712 1.935 422,897 +0.04(+2.04%)
Oct 09, 2002 1.867 2.147 1.741 1.896 706,476 -0.03(-1.41%)
Oct 08, 2002 1.606 1.954 1.548 1.923 1,005,344 +0.37(+23.48%)
Oct 07, 2002 1.654 1.703 1.548 1.557 347,965 -0.11(-6.40%)
Oct 04, 2002 1.712 1.790 1.596 1.664 641,938 +0.06(+3.61%)
Oct 03, 2002 1.935 1.944 1.606 1.606 693,506 -0.33(-17.00%)
Oct 02, 2002 2.002 2.254 1.790 1.935 1,406,352 -0.08(-3.89%)
Oct 01, 2002 2.351 2.505 1.935 2.013 1,609,371 -0.29(-12.56%)
Sep 30, 2002 2.264 2.447 2.244 2.302 124,114,032 +0.08(+3.48%)
Sep 27, 2002 1.577 2.293 1.577 2.225 3,334,414 +0.79(+55.40%)
Sep 25, 2002 1.238 1.470 1.180 1.432 2,184,090 +0.27(+23.33%)
Sep 24, 2002 1.353 1.393 1.093 1.161 3,238,894 -0.19(-14.29%)
Sep 23, 2002 1.451 1.499 1.296 1.354 895,448 -0.08(-5.41%)
Sep 20, 2002 1.596 1.703 1.383 1.432 951,789 -0.11(-6.92%)
Sep 19, 2002 1.470 1.577 1.461 1.538 752,257 -0.06(-3.64%)
Sep 18, 2002 1.664 1.703 1.451 1.596 1,485,936 -0.13(-7.30%)
Sep 17, 2002 1.964 1.964 1.664 1.722 771,841 -0.04(-2.20%)
Sep 16, 2002 1.983 2.012 1.741 1.761 1,204,046 -0.16(-8.54%)
Sep 13, 2002 1.973 2.022 1.896 1.925 887,107 -0.05(-2.45%)
Sep 12, 2002 2.012 2.118 1.973 1.973 1,286,005 -0.04(-1.92%)
Sep 11, 2002 2.070 2.099 1.993 2.012 1,054,131 +0.07(+3.43%)
Sep 10, 2002 1.944 2.089 1.906 1.945 1,730,981 +0.01(+0.55%)
Sep 09, 2002 1.935 1.983 1.886 1.935 651,943 +0.01(+0.45%)
Sep 06, 2002 2.051 2.080 1.925 1.926 1,116,090 -0.01(-0.40%)
Sep 05, 2002 1.954 1.993 1.838 1.934 854,925 -0.10(-4.81%)
Sep 04, 2002 2.167 2.186 1.906 2.031 1,633,428 -0.09(-4.11%)
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.