Amkor Technology (NQ: AMKR )

25.26 USD +0.62 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.890 3.950 3.740 3.800 1,944,300 -0.10(-2.56%)
Aug 30, 2004 4.130 4.140 3.890 3.900 1,647,000 -0.16(-3.94%)
Aug 27, 2004 4.140 4.180 4.020 4.060 1,121,700 +0.00(+0.00%)
Aug 26, 2004 4.060 4.110 4.000 4.060 953,700 -0.09(-2.17%)
Aug 25, 2004 4.080 4.190 4.080 4.150 1,188,900 +0.04(+0.97%)
Aug 24, 2004 4.310 4.320 4.080 4.110 1,542,900 -0.14(-3.29%)
Aug 23, 2004 4.210 4.350 4.160 4.250 892,500 +0.10(+2.41%)
Aug 20, 2004 4.120 4.220 4.060 4.150 1,119,900 +0.01(+0.24%)
Aug 19, 2004 4.210 4.250 4.060 4.140 899,700 -0.03(-0.72%)
Aug 18, 2004 3.970 4.250 3.920 4.170 1,463,300 +0.18(+4.51%)
Aug 17, 2004 3.970 4.030 3.910 3.990 1,521,300 +0.15(+3.91%)
Aug 16, 2004 3.900 4.030 3.840 3.840 923,300 -0.02(-0.52%)
Aug 13, 2004 3.850 3.970 3.740 3.860 1,061,800 +0.00(+0.00%)
Aug 12, 2004 3.940 3.970 3.820 3.860 2,082,200 -0.02(-0.52%)
Aug 11, 2004 3.980 4.000 3.800 3.880 3,716,900 -0.15(-3.72%)
Aug 10, 2004 4.090 4.090 3.990 4.030 1,339,200 +0.01(+0.25%)
Aug 09, 2004 4.190 4.190 4.010 4.020 1,224,500 -0.12(-2.90%)
Aug 06, 2004 4.140 4.250 4.080 4.140 1,304,000 -0.12(-2.82%)
Aug 05, 2004 4.350 4.440 4.260 4.260 1,744,200 -0.01(-0.23%)
Aug 04, 2004 4.390 4.390 4.120 4.270 1,650,600 -0.02(-0.47%)
Aug 03, 2004 4.350 4.580 4.290 4.290 3,211,100 -0.07(-1.61%)
Aug 02, 2004 4.090 4.360 4.030 4.360 2,777,200 +0.31(+7.65%)
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%)
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.