Amkor Technology (NQ: AMKR )

22.69 USD -0.24 (-1.05%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.050 4.170 3.980 4.050 5,574,700 -0.06(-1.46%)
Jul 29, 2004 4.050 4.250 3.960 4.110 4,878,100 +0.13(+3.27%)
Jul 28, 2004 3.750 4.300 3.750 3.980 7,073,000 -0.55(-12.14%)
Jul 27, 2004 4.660 4.720 4.390 4.530 2,514,900 -0.11(-2.37%)
Jul 26, 2004 4.870 4.900 4.530 4.640 2,141,000 -0.17(-3.53%)
Jul 23, 2004 4.930 4.950 4.690 4.810 1,732,800 -0.15(-3.02%)
Jul 22, 2004 4.940 5.050 4.770 4.960 2,333,700 +0.02(+0.40%)
Jul 21, 2004 5.640 5.670 4.900 4.940 3,995,200 -0.53(-9.69%)
Jul 20, 2004 5.450 5.550 5.400 5.470 1,713,700 -0.07(-1.26%)
Jul 19, 2004 5.510 5.550 5.350 5.540 1,350,000 +0.06(+1.09%)
Jul 16, 2004 5.700 5.770 5.410 5.480 1,334,000 -0.08(-1.44%)
Jul 15, 2004 5.350 5.680 5.330 5.560 2,503,800 +0.16(+2.96%)
Jul 14, 2004 5.320 5.560 5.250 5.400 2,648,500 +0.04(+0.75%)
Jul 13, 2004 5.320 5.440 5.270 5.360 2,984,900 +0.08(+1.52%)
Jul 12, 2004 5.540 5.650 5.250 5.280 3,316,900 -0.30(-5.38%)
Jul 09, 2004 5.670 5.750 5.550 5.580 2,180,000 +0.01(+0.18%)
Jul 08, 2004 5.530 5.680 5.500 5.570 2,231,300 -0.01(-0.18%)
Jul 07, 2004 5.400 5.630 5.400 5.580 3,381,400 +0.12(+2.20%)
Jul 06, 2004 5.880 5.880 5.380 5.460 5,918,500 -0.42(-7.14%)
Jul 02, 2004 5.840 5.960 5.650 5.880 5,064,900 +0.09(+1.55%)
Jul 01, 2004 6.050 6.400 5.750 5.790 17,305,100 -2.56(-30.66%)
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%)
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.