Amkor Technology (NQ: AMKR )

24.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.120 5.330 4.930 5.170 757,803 -0.12(-2.27%)
Mar 28, 2003 5.320 5.410 5.190 5.290 345,068 -0.06(-1.12%)
Mar 27, 2003 5.340 5.460 5.200 5.350 424,855 -0.08(-1.47%)
Mar 26, 2003 5.420 5.650 5.330 5.430 451,964 +0.02(+0.37%)
Mar 25, 2003 5.340 5.590 5.280 5.410 585,905 +0.13(+2.46%)
Mar 24, 2003 5.550 5.610 5.210 5.280 1,204,326 -0.62(-10.51%)
Mar 21, 2003 5.930 6.070 5.850 5.900 834,860 +0.04(+0.68%)
Mar 20, 2003 5.530 5.950 5.360 5.860 974,798 +0.28(+5.02%)
Mar 19, 2003 5.800 5.800 5.460 5.580 519,976 -0.18(-3.12%)
Mar 18, 2003 5.380 5.780 5.350 5.760 1,517,923 +0.56(+10.77%)
Mar 17, 2003 4.590 5.300 4.520 5.200 943,217 +0.51(+10.87%)
Mar 14, 2003 4.850 4.890 4.620 4.690 352,183 -0.07(-1.47%)
Mar 13, 2003 4.400 4.860 4.310 4.760 759,000 +0.55(+13.06%)
Mar 12, 2003 4.040 4.260 4.040 4.210 642,684 +0.08(+1.94%)
Mar 11, 2003 4.400 4.430 4.130 4.130 461,200 -0.23(-5.28%)
Mar 10, 2003 4.450 4.500 4.340 4.360 305,200 -0.09(-2.02%)
Mar 07, 2003 4.530 4.600 4.400 4.450 482,200 -0.11(-2.41%)
Mar 06, 2003 4.710 4.730 4.540 4.560 488,300 -0.13(-2.77%)
Mar 05, 2003 4.670 4.730 4.580 4.690 264,100 +0.01(+0.21%)
Mar 04, 2003 4.620 4.750 4.520 4.680 412,800 +0.06(+1.30%)
Mar 03, 2003 4.740 4.980 4.540 4.620 445,800 -0.13(-2.74%)
Feb 28, 2003 4.540 4.800 4.500 4.750 472,100 +0.17(+3.71%)
Feb 27, 2003 4.600 4.790 4.470 4.580 557,900 -0.02(-0.43%)
Feb 26, 2003 4.650 4.820 4.600 4.600 530,500 +0.05(+1.10%)
Feb 25, 2003 4.510 4.620 4.370 4.550 358,700 +0.03(+0.66%)
Feb 24, 2003 4.680 4.700 4.520 4.520 470,300 -0.11(-2.38%)
Feb 21, 2003 4.710 4.800 4.550 4.630 486,500 -0.18(-3.74%)
Feb 20, 2003 4.830 4.850 4.710 4.810 322,400 +0.04(+0.84%)
Feb 19, 2003 4.910 5.030 4.690 4.770 551,500 -0.18(-3.64%)
Feb 18, 2003 5.100 5.200 4.910 4.950 899,200 -0.07(-1.39%)
Feb 14, 2003 4.870 5.020 4.790 5.020 654,500 +0.19(+3.93%)
Feb 13, 2003 4.940 5.010 4.750 4.830 832,300 -0.09(-1.83%)
Feb 12, 2003 4.770 4.950 4.670 4.920 573,300 +0.14(+2.93%)
Feb 11, 2003 4.750 4.870 4.680 4.780 891,700 +0.12(+2.58%)
Feb 10, 2003 4.450 4.660 4.300 4.660 457,300 +0.24(+5.43%)
Feb 07, 2003 4.590 4.590 4.350 4.420 393,600 -0.04(-0.90%)
Feb 06, 2003 4.410 4.620 4.400 4.460 688,000 +0.00(+0.00%)
Feb 05, 2003 4.630 4.790 4.400 4.460 958,000 -0.18(-3.88%)
Feb 04, 2003 4.810 4.830 4.510 4.640 970,200 +0.01(+0.22%)
Feb 03, 2003 4.900 4.960 4.580 4.630 637,800 -0.26(-5.32%)
Jan 31, 2003 4.540 4.950 4.500 4.890 1,073,300 +0.05(+1.03%)
Jan 30, 2003 4.930 5.250 4.780 4.840 1,351,020 -0.09(-1.83%)
Jan 29, 2003 4.720 4.940 4.610 4.930 541,400 +0.13(+2.71%)
Jan 28, 2003 4.760 4.940 4.650 4.800 930,700 +0.18(+3.90%)
Jan 27, 2003 4.840 4.980 4.600 4.620 798,400 -0.33(-6.67%)
Jan 24, 2003 5.330 5.400 4.920 4.950 1,346,800 -0.34(-6.43%)
Jan 23, 2003 5.450 5.700 5.230 5.290 1,599,100 -0.15(-2.76%)
Jan 22, 2003 5.320 5.570 5.280 5.440 708,000 +0.03(+0.55%)
Jan 21, 2003 5.550 5.610 5.110 5.410 1,183,200 -0.11(-1.99%)
Jan 17, 2003 5.900 5.920 5.500 5.520 1,004,400 -0.65(-10.53%)
Jan 16, 2003 6.360 6.440 6.100 6.170 919,800 -0.27(-4.19%)
Jan 15, 2003 6.060 6.450 5.800 6.440 1,921,700 +0.41(+6.78%)
Jan 14, 2003 5.800 6.090 5.760 6.031 771,800 +0.18(+3.09%)
Jan 13, 2003 6.200 6.220 5.820 5.850 890,700 -0.04(-0.68%)
Jan 10, 2003 5.540 6.180 5.410 5.890 1,372,500 +0.30(+5.37%)
Jan 09, 2003 5.270 5.750 5.270 5.590 943,400 +0.41(+7.92%)
Jan 08, 2003 5.030 5.360 5.010 5.180 950,000 -0.29(-5.30%)
Jan 07, 2003 5.750 5.750 5.390 5.470 961,000 -0.08(-1.44%)
Jan 06, 2003 5.200 5.790 5.180 5.550 961,200 +0.37(+7.14%)
Jan 03, 2003 5.120 5.240 5.000 5.180 773,900 +0.08(+1.57%)
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.