Amkor Technology (NQ: AMKR )

26.39 -0.80 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.481 3.687 3.422 3.579 4,617,268 +0.25(+7.67%)
Sep 29, 2004 3.285 3.412 3.255 3.324 2,101,966 +0.05(+1.38%)
Sep 28, 2004 3.501 3.501 3.246 3.279 2,695,607 -0.12(-3.63%)
Sep 27, 2004 3.481 3.569 3.403 3.403 1,566,760 -0.14(-3.88%)
Sep 24, 2004 3.687 3.756 3.530 3.540 1,700,765 -0.12(-3.22%)
Sep 23, 2004 3.648 3.726 3.608 3.657 1,325,265 -0.01(-0.27%)
Sep 22, 2004 3.697 3.736 3.628 3.667 1,261,424 -0.01(-0.27%)
Sep 21, 2004 3.971 3.971 3.657 3.677 2,584,548 -0.16(-4.09%)
Sep 20, 2004 3.814 4.040 3.736 3.834 1,794,284 +0.06(+1.56%)
Sep 17, 2004 3.775 3.814 3.697 3.775 1,720,754 +0.00(+0.00%)
Sep 16, 2004 3.824 3.863 3.716 3.775 1,113,855 +0.02(+0.52%)
Sep 15, 2004 3.795 3.893 3.756 3.756 3,140,252 -0.12(-3.04%)
Sep 14, 2004 3.952 3.952 3.795 3.873 1,511,588 -0.07(-1.74%)
Sep 13, 2004 3.854 3.952 3.775 3.942 1,802,544 +0.16(+4.15%)
Sep 10, 2004 3.775 3.912 3.697 3.785 1,408,483 +0.02(+0.52%)
Sep 09, 2004 3.579 3.805 3.501 3.765 2,837,465 +0.28(+8.17%)
Sep 08, 2004 3.608 3.667 3.432 3.481 2,849,601 -0.19(-5.08%)
Sep 07, 2004 3.932 3.952 3.667 3.667 1,674,862 -0.12(-3.11%)
Sep 03, 2004 3.863 3.942 3.736 3.785 2,307,563 -0.07(-1.78%)
Sep 02, 2004 3.912 3.932 3.735 3.854 1,387,679 -0.07(-1.75%)
Sep 01, 2004 3.814 4.050 3.756 3.922 2,839,301 +0.20(+5.26%)
Aug 31, 2004 3.814 3.873 3.667 3.726 1,982,850 -0.10(-2.56%)
Aug 30, 2004 4.050 4.060 3.814 3.824 1,679,655 -0.16(-3.94%)
Aug 27, 2004 4.060 4.099 3.942 3.981 1,143,940 +0.00(+0.00%)
Aug 26, 2004 3.981 4.030 3.922 3.981 972,609 -0.09(-2.17%)
Aug 25, 2004 4.001 4.109 4.001 4.069 1,212,472 +0.04(+0.97%)
Aug 24, 2004 4.226 4.236 4.001 4.030 1,573,491 -0.14(-3.29%)
Aug 23, 2004 4.128 4.265 4.079 4.167 910,195 +0.10(+2.41%)
Aug 20, 2004 4.040 4.138 3.981 4.069 1,142,104 +0.01(+0.24%)
Aug 19, 2004 4.128 4.167 3.981 4.060 917,538 -0.03(-0.72%)
Aug 18, 2004 3.893 4.167 3.844 4.089 1,492,313 +0.18(+4.51%)
Aug 17, 2004 3.893 3.952 3.834 3.912 1,551,463 +0.15(+3.91%)
Aug 16, 2004 3.824 3.952 3.765 3.765 941,606 -0.02(-0.52%)
Aug 13, 2004 3.775 3.893 3.667 3.785 1,082,852 +0.00(+0.00%)
Aug 12, 2004 3.863 3.893 3.746 3.785 2,123,484 -0.02(-0.52%)
Aug 11, 2004 3.903 3.922 3.726 3.805 3,790,596 -0.15(-3.72%)
Aug 10, 2004 4.010 4.010 3.912 3.952 1,365,752 +0.01(+0.25%)
Aug 09, 2004 4.109 4.109 3.932 3.942 1,248,778 -0.12(-2.90%)
Aug 06, 2004 4.060 4.167 4.001 4.060 1,329,854 -0.12(-2.82%)
Aug 05, 2004 4.265 4.354 4.177 4.177 1,778,782 -0.01(-0.23%)
Aug 04, 2004 4.305 4.305 4.040 4.187 1,683,326 -0.02(-0.47%)
Aug 03, 2004 4.265 4.491 4.207 4.207 3,274,767 -0.07(-1.61%)
Aug 02, 2004 4.010 4.275 3.952 4.275 2,832,264 +0.30(+7.65%)
Jul 30, 2004 3.971 4.089 3.903 3.971 5,685,231 -0.06(-1.46%)
Jul 29, 2004 3.971 4.167 3.883 4.030 4,974,819 +0.13(+3.27%)
Jul 28, 2004 3.677 4.216 3.677 3.903 7,213,238 -0.54(-12.14%)
Jul 27, 2004 4.569 4.628 4.305 4.442 2,564,763 -0.11(-2.37%)
Jul 26, 2004 4.775 4.805 4.442 4.550 2,183,450 -0.17(-3.53%)
Jul 23, 2004 4.834 4.854 4.599 4.716 1,767,156 -0.15(-3.02%)
Jul 22, 2004 4.844 4.952 4.677 4.864 2,379,971 +0.02(+0.40%)
Jul 21, 2004 5.530 5.560 4.805 4.844 4,074,413 -0.52(-9.69%)
Jul 20, 2004 5.344 5.442 5.295 5.364 1,747,678 -0.07(-1.26%)
Jul 19, 2004 5.403 5.442 5.246 5.432 1,376,766 +0.06(+1.09%)
Jul 16, 2004 5.589 5.658 5.305 5.373 1,360,449 -0.08(-1.44%)
Jul 15, 2004 5.246 5.570 5.226 5.452 2,553,443 +0.16(+2.96%)
Jul 14, 2004 5.217 5.452 5.148 5.295 2,701,012 +0.04(+0.75%)
Jul 13, 2004 5.217 5.334 5.168 5.256 3,044,082 +0.08(+1.52%)
Jul 12, 2004 5.432 5.540 5.148 5.177 3,382,665 -0.29(-5.38%)
Jul 09, 2004 5.560 5.638 5.442 5.472 2,223,223 +0.01(+0.18%)
Jul 08, 2004 5.422 5.570 5.393 5.462 2,275,540 -0.01(-0.18%)
Jul 07, 2004 5.295 5.521 5.295 5.472 3,448,444 +0.12(+2.20%)
Jul 06, 2004 5.766 5.766 5.275 5.354 6,035,847 -0.41(-7.14%)
Jul 02, 2004 5.726 5.844 5.540 5.766 5,165,323 +0.09(+1.55%)
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.