Amkor Technology (NQ: AMKR )

24.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.340 2.530 2.320 2.380 120,060,000 +0.08(+3.48%)
Sep 27, 2002 1.630 2.370 1.630 2.300 3,225,500 +0.82(+55.41%)
Sep 25, 2002 1.280 1.520 1.220 1.480 2,112,750 +0.28(+23.33%)
Sep 24, 2002 1.399 1.440 1.130 1.200 3,133,100 -0.20(-14.29%)
Sep 23, 2002 1.500 1.550 1.340 1.400 866,200 -0.08(-5.41%)
Sep 20, 2002 1.650 1.760 1.430 1.480 920,700 -0.11(-6.92%)
Sep 19, 2002 1.520 1.630 1.510 1.590 727,686 -0.06(-3.64%)
Sep 18, 2002 1.720 1.761 1.500 1.650 1,437,400 -0.13(-7.30%)
Sep 17, 2002 2.030 2.030 1.720 1.780 746,630 -0.04(-2.20%)
Sep 16, 2002 2.050 2.080 1.800 1.820 1,164,718 -0.17(-8.54%)
Sep 13, 2002 2.040 2.090 1.960 1.990 858,131 -0.05(-2.45%)
Sep 12, 2002 2.080 2.190 2.040 2.040 1,244,000 -0.04(-1.92%)
Sep 11, 2002 2.140 2.170 2.060 2.080 1,019,700 +0.07(+3.43%)
Sep 10, 2002 2.010 2.160 1.970 2.011 1,674,441 +0.01(+0.55%)
Sep 09, 2002 2.000 2.050 1.950 2.000 630,649 +0.01(+0.45%)
Sep 06, 2002 2.120 2.150 1.990 1.991 1,079,635 -0.01(-0.40%)
Sep 05, 2002 2.020 2.060 1.900 1.999 827,000 -0.10(-4.81%)
Sep 04, 2002 2.240 2.260 1.970 2.100 1,580,075 -0.09(-4.11%)
Sep 03, 2002 2.250 2.300 2.150 2.190 773,605 -0.06(-2.67%)
Aug 30, 2002 2.370 2.380 2.220 2.250 606,358 -0.02(-0.88%)
Aug 29, 2002 2.280 2.305 2.200 2.270 560,500 +0.00(+0.00%)
Aug 28, 2002 2.310 2.375 2.250 2.270 644,195 -0.11(-4.62%)
Aug 27, 2002 2.430 2.580 2.250 2.380 1,326,894 -0.06(-2.46%)
Aug 26, 2002 2.490 2.640 2.400 2.440 1,310,567 +0.03(+1.24%)
Aug 23, 2002 2.700 2.800 2.360 2.410 2,305,824 -0.34(-12.36%)
Aug 22, 2002 2.830 2.870 2.750 2.750 1,117,872 -0.09(-3.17%)
Aug 21, 2002 2.900 3.100 2.739 2.840 1,418,312 -0.23(-7.49%)
Aug 20, 2002 3.280 3.280 3.020 3.070 722,651 -0.02(-0.65%)
Aug 16, 2002 3.090 3.190 3.010 3.090 1,148,810 +0.01(+0.29%)
Aug 15, 2002 3.710 3.710 3.060 3.081 1,444,340 -0.38(-10.98%)
Aug 14, 2002 3.330 3.490 3.150 3.461 1,020,700 +0.15(+4.63%)
Aug 13, 2002 3.600 3.730 3.300 3.308 971,200 -0.33(-9.12%)
Aug 12, 2002 3.530 3.660 3.230 3.640 958,165 +0.47(+14.83%)
Aug 07, 2002 2.900 3.210 2.700 3.170 3,009,600 +0.42(+15.27%)
Aug 06, 2002 2.920 3.280 2.590 2.750 2,233,297 -0.13(-4.51%)
Aug 05, 2002 3.610 3.620 2.810 2.880 244,100,000 -0.62(-17.71%)
Aug 02, 2002 3.490 3.620 3.000 3.500 1,514,507 +0.06(+1.74%)
Aug 01, 2002 3.960 4.020 3.300 3.440 2,000,530 -0.50(-12.69%)
Jul 31, 2002 4.320 4.330 3.800 3.940 236,050,000 -0.86(-17.92%)
Jul 30, 2002 4.380 4.840 4.200 4.800 1,677,800 +0.49(+11.37%)
Jul 29, 2002 4.250 4.407 3.910 4.310 171,730,000 +0.34(+8.56%)
Jul 26, 2002 4.360 4.560 3.810 3.970 2,116,357 -0.42(-9.57%)
Jul 25, 2002 4.805 5.000 3.950 4.390 1,991,900 -0.57(-11.49%)
Jul 24, 2002 4.760 5.030 4.360 4.960 2,116,864 +0.19(+3.98%)
Jul 23, 2002 5.520 5.650 4.700 4.770 1,771,600 -0.79(-14.21%)
Jul 22, 2002 5.220 5.700 5.210 5.560 893,651 +0.13(+2.39%)
Jul 19, 2002 5.260 5.540 5.200 5.430 863,200 -0.39(-6.70%)
Jul 17, 2002 6.120 6.359 5.560 5.820 1,265,200 -0.05(-0.85%)
Jul 12, 2002 5.670 6.120 5.600 5.870 1,791,800 +0.32(+5.77%)
Jul 11, 2002 5.040 5.620 4.750 5.550 1,279,600 +0.52(+10.34%)
Jul 10, 2002 5.750 5.930 5.000 5.030 2,563,800 +0.36(+7.71%)
Jul 09, 2002 5.390 5.650 5.390 4.670 1,956,300 -0.72(-13.36%)
Jul 08, 2002 5.920 5.920 5.390 5.390 1,515,800 -0.53(-8.95%)
Jul 05, 2002 5.530 5.980 5.280 5.920 891,300 +0.80(+15.62%)
Jul 04, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.00(+0.00%)
Jul 03, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.20(+4.07%)
Jul 02, 2002 5.800 5.860 4.920 4.920 1,721,700 -0.93(-15.90%)
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.