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 (%)
Jul 29, 2005 4.592 4.592 4.254 4.505 5,736,370 -0.09(-1.89%)
Jul 28, 2005 4.950 5.018 4.515 4.592 14,784,537 -1.03(-18.38%)
Jul 27, 2005 5.771 5.916 5.597 5.626 2,524,678 -0.17(-3.00%)
Jul 26, 2005 5.684 5.858 5.636 5.800 3,466,649 +0.25(+4.53%)
Jul 25, 2005 5.510 5.694 5.433 5.549 1,419,730 +0.01(+0.17%)
Jul 22, 2005 5.481 5.559 5.414 5.539 1,499,579 +0.13(+2.32%)
Jul 21, 2005 5.491 5.617 5.346 5.414 1,952,992 -0.07(-1.23%)
Jul 20, 2005 5.317 5.559 5.153 5.481 1,853,303 +0.09(+1.61%)
Jul 19, 2005 5.269 5.462 5.220 5.394 1,265,146 +0.13(+2.39%)
Jul 18, 2005 5.230 5.317 5.085 5.269 1,128,797 -0.05(-0.91%)
Jul 15, 2005 5.230 5.365 5.075 5.317 1,470,262 +0.04(+0.73%)
Jul 14, 2005 5.027 5.365 5.008 5.278 3,336,741 +0.30(+6.02%)
Jul 13, 2005 5.017 5.027 4.853 4.979 1,362,885 -0.04(-0.77%)
Jul 12, 2005 4.959 5.056 4.853 5.017 1,254,779 +0.05(+0.97%)
Jul 11, 2005 4.814 5.075 4.795 4.969 3,172,474 +0.20(+4.26%)
Jul 08, 2005 4.534 4.805 4.466 4.766 2,113,175 +0.22(+4.89%)
Jul 07, 2005 4.360 4.592 4.350 4.544 1,132,122 +0.02(+0.43%)
Jul 06, 2005 4.524 4.640 4.486 4.524 2,282,409 -0.08(-1.68%)
Jul 05, 2005 4.341 4.611 4.273 4.602 3,079,757 +0.23(+5.31%)
Jul 01, 2005 4.379 4.486 4.302 4.370 698,021 -0.01(-0.22%)
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%)
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.