Amkor Technology (NQ: AMKR )

25.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2004 8.360 8.480 8.190 8.350 1,483,400 +0.10(+1.21%)
Jun 28, 2004 8.680 8.750 8.190 8.250 1,540,200 -0.35(-4.07%)
Jun 25, 2004 8.510 8.750 8.440 8.600 2,586,300 +0.13(+1.53%)
Jun 24, 2004 8.860 9.050 8.430 8.470 1,993,000 -0.45(-5.04%)
Jun 23, 2004 8.600 8.980 8.560 8.920 2,404,700 +0.35(+4.08%)
Jun 22, 2004 8.190 8.600 7.890 8.570 2,284,000 +0.43(+5.28%)
Jun 21, 2004 8.470 8.470 8.000 8.140 1,068,900 -0.15(-1.81%)
Jun 18, 2004 8.210 8.500 8.110 8.290 1,489,800 +0.05(+0.61%)
Jun 17, 2004 8.500 8.710 8.190 8.240 1,557,400 -0.37(-4.30%)
Jun 16, 2004 8.750 8.840 8.510 8.610 1,001,600 -0.11(-1.26%)
Jun 15, 2004 8.650 8.940 8.650 8.720 1,362,300 +0.10(+1.16%)
Jun 14, 2004 8.800 8.950 8.500 8.620 2,263,800 -0.31(-3.47%)
Jun 10, 2004 9.350 9.380 8.800 8.930 2,718,900 -0.26(-2.83%)
Jun 09, 2004 9.810 9.850 9.100 9.190 3,304,300 -0.70(-7.08%)
Jun 08, 2004 9.820 9.940 9.710 9.890 1,307,100 -0.05(-0.50%)
Jun 07, 2004 9.980 10.00 9.820 9.940 2,128,500 +0.19(+1.95%)
Jun 04, 2004 9.920 9.970 9.640 9.750 2,204,000 +0.02(+0.21%)
Jun 03, 2004 10.27 10.27 9.670 9.730 1,393,600 -0.45(-4.42%)
Jun 02, 2004 10.75 10.81 10.14 10.18 2,386,500 -0.10(-0.97%)
Jun 01, 2004 10.28 10.48 10.10 10.28 1,761,900 +0.00(+0.00%)
May 28, 2004 10.41 10.50 10.21 10.28 1,929,500 -0.12(-1.15%)
May 27, 2004 10.37 10.55 10.19 10.40 1,979,100 +0.22(+2.16%)
May 26, 2004 10.01 10.35 10.00 10.18 1,929,100 +0.25(+2.52%)
May 25, 2004 9.500 9.990 9.480 9.930 2,347,600 +0.44(+4.64%)
May 24, 2004 9.550 9.640 9.420 9.490 1,576,800 +0.13(+1.39%)
May 21, 2004 9.310 9.560 9.260 9.360 1,295,200 +0.04(+0.43%)
May 20, 2004 9.530 9.580 9.250 9.320 1,174,300 +0.00(+0.00%)
May 19, 2004 9.600 9.737 9.210 9.320 2,932,200 +0.05(+0.54%)
May 18, 2004 9.910 9.990 9.250 9.270 3,795,800 +0.22(+2.43%)
May 17, 2004 8.880 9.100 8.800 9.050 2,443,600 -0.06(-0.66%)
May 14, 2004 9.330 9.550 9.100 9.110 1,745,200 -0.24(-2.57%)
May 13, 2004 9.260 9.750 9.230 9.350 1,810,300 -0.10(-1.06%)
May 12, 2004 9.520 9.680 9.010 9.450 3,421,800 -0.21(-2.17%)
May 11, 2004 9.210 9.720 9.210 9.660 3,129,700 +0.53(+5.81%)
May 10, 2004 9.150 9.480 8.730 9.130 3,858,800 -0.11(-1.19%)
May 07, 2004 9.070 9.650 8.970 9.240 4,378,500 +0.54(+6.21%)
May 06, 2004 8.870 9.040 8.590 8.700 2,628,500 -0.40(-4.40%)
May 05, 2004 8.850 9.250 8.660 9.100 3,723,400 +0.27(+3.06%)
May 04, 2004 8.150 9.000 8.120 8.830 3,507,300 +0.85(+10.65%)
May 03, 2004 8.260 8.390 7.800 7.980 2,630,500 -0.06(-0.75%)
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%)
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.