Amkor Technology (NQ: AMKR )

25.58 USD -0.32 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.130 8.640 8.000 8.040 3,373,200 -0.17(-2.07%)
Apr 29, 2004 8.430 8.600 7.920 8.210 4,040,100 -0.42(-4.87%)
Apr 28, 2004 9.260 9.450 8.530 8.630 4,716,000 -0.53(-5.79%)
Apr 27, 2004 11.05 11.13 8.600 9.160 18,901,300 -4.71(-33.96%)
Apr 23, 2004 13.82 14.10 13.51 13.87 807,500 +0.20(+1.46%)
Apr 22, 2004 13.68 14.09 13.38 13.67 1,060,900 -0.01(-0.07%)
Apr 21, 2004 13.89 13.99 13.36 13.68 880,200 -0.02(-0.15%)
Apr 20, 2004 13.95 14.19 13.60 13.70 1,958,900 -0.12(-0.87%)
Apr 19, 2004 13.59 14.02 13.34 13.82 1,314,800 +0.26(+1.92%)
Apr 16, 2004 13.85 13.93 13.47 13.56 1,200,900 -0.43(-3.07%)
Apr 15, 2004 14.41 14.59 13.70 13.99 1,189,400 -0.32(-2.24%)
Apr 14, 2004 14.65 14.81 14.12 14.31 960,700 -0.39(-2.65%)
Apr 13, 2004 15.21 15.25 14.52 14.70 631,000 -0.38(-2.52%)
Apr 12, 2004 14.90 15.25 14.90 15.08 601,900 -0.01(-0.07%)
Apr 08, 2004 15.26 15.54 14.90 15.09 763,800 -0.07(-0.46%)
Apr 07, 2004 15.48 15.49 14.86 15.16 835,800 -0.17(-1.11%)
Apr 06, 2004 15.78 15.82 15.18 15.33 899,800 -0.52(-3.28%)
Apr 05, 2004 15.51 15.90 15.51 15.85 1,122,100 +0.31(+1.99%)
Apr 02, 2004 15.20 15.75 15.15 15.54 1,775,100 +0.70(+4.72%)
Apr 01, 2004 14.60 14.98 14.59 14.84 1,103,900 +0.21(+1.44%)
Mar 31, 2004 14.78 14.90 14.31 14.63 1,225,600 -0.07(-0.48%)
Mar 30, 2004 14.49 14.75 14.40 14.70 962,200 +0.15(+1.03%)
Mar 29, 2004 14.68 14.82 14.31 14.55 1,526,500 +0.32(+2.25%)
Mar 26, 2004 14.15 14.55 14.08 14.23 2,091,600 +0.07(+0.49%)
Mar 25, 2004 13.35 14.29 13.31 14.16 3,023,900 +0.87(+6.55%)
Mar 24, 2004 12.89 13.46 12.79 13.29 1,562,900 +0.39(+3.02%)
Mar 23, 2004 13.16 13.25 12.77 12.90 2,122,000 +0.03(+0.23%)
Mar 22, 2004 13.34 13.34 12.61 12.87 1,825,700 -0.53(-3.96%)
Mar 19, 2004 13.64 13.85 13.27 13.40 1,240,400 -0.31(-2.26%)
Mar 18, 2004 13.68 14.20 13.43 13.71 1,699,600 -0.09(-0.65%)
Mar 17, 2004 13.93 14.21 13.61 13.80 2,646,300 +0.03(+0.22%)
Mar 16, 2004 14.49 14.54 13.53 13.77 2,622,900 -0.38(-2.69%)
Mar 15, 2004 14.99 14.99 14.12 14.15 1,520,800 -0.76(-5.10%)
Mar 12, 2004 14.79 15.18 14.71 14.91 1,292,000 +0.35(+2.40%)
Mar 11, 2004 14.43 15.24 14.17 14.56 1,776,100 -0.11(-0.75%)
Mar 10, 2004 14.80 15.27 14.51 14.67 1,534,200 -0.15(-1.01%)
Mar 09, 2004 14.77 15.15 14.48 14.82 1,723,200 +0.03(+0.20%)
Mar 08, 2004 15.83 15.95 14.37 14.79 1,538,300 -0.86(-5.50%)
Mar 05, 2004 15.35 16.05 15.05 15.65 2,350,100 -0.05(-0.32%)
Mar 04, 2004 15.43 15.75 15.29 15.70 1,183,400 +0.40(+2.61%)
Mar 03, 2004 15.25 15.50 15.05 15.30 1,020,000 -0.04(-0.26%)
Mar 02, 2004 15.75 16.02 15.25 15.34 3,096,000 -0.43(-2.73%)
Mar 01, 2004 15.50 15.80 15.19 15.77 1,471,800 +0.45(+2.94%)
Feb 27, 2004 15.48 15.54 15.04 15.32 1,708,300 +0.10(+0.66%)
Feb 26, 2004 15.20 15.48 14.70 15.22 1,100,400 +0.05(+0.33%)
Feb 25, 2004 15.02 15.28 14.80 15.17 1,795,500 +0.37(+2.50%)
Feb 24, 2004 14.37 15.17 14.30 14.80 2,619,400 +0.30(+2.07%)
Feb 23, 2004 15.17 15.28 14.26 14.50 2,387,100 -0.71(-4.67%)
Feb 20, 2004 15.51 15.73 14.70 15.21 3,113,600 -0.21(-1.36%)
Feb 19, 2004 16.63 16.68 15.28 15.42 2,009,000 -0.71(-4.40%)
Feb 18, 2004 16.56 16.64 16.06 16.13 1,402,600 -0.36(-2.18%)
Feb 17, 2004 16.39 16.60 16.10 16.49 2,144,400 +0.57(+3.58%)
Feb 13, 2004 16.81 16.99 15.80 15.92 2,622,500 -0.87(-5.18%)
Feb 12, 2004 16.97 17.42 16.63 16.79 1,586,100 -0.37(-2.16%)
Feb 11, 2004 17.44 17.44 16.83 17.16 2,173,100 +0.02(+0.12%)
Feb 10, 2004 17.64 17.70 16.67 17.14 2,086,200 -0.04(-0.23%)
Feb 09, 2004 17.80 17.91 17.11 17.18 1,202,200 -0.49(-2.77%)
Feb 06, 2004 17.00 17.73 16.76 17.67 1,803,000 +0.87(+5.18%)
Feb 05, 2004 16.75 17.06 16.55 16.80 1,559,000 +0.13(+0.78%)
Feb 04, 2004 16.91 17.19 16.33 16.67 2,751,000 -0.45(-2.63%)
Feb 03, 2004 16.96 17.54 16.91 17.12 1,392,700 -0.04(-0.23%)
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.