Amkor Technology (NQ: AMKR )

19.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 18.55 20.15 18.50 20.10 2,089,500 +1.58(+8.53%)
Apr 29, 2002 18.60 19.09 18.34 18.52 1,137,700 +0.02(+0.11%)
Apr 26, 2002 19.66 20.05 18.24 18.50 1,182,300 -1.03(-5.27%)
Apr 25, 2002 20.12 20.15 19.06 19.53 2,311,000 -0.62(-3.08%)
Apr 24, 2002 21.37 21.43 20.06 20.15 1,262,300 -1.04(-4.91%)
Apr 23, 2002 21.31 21.95 21.17 21.19 755,800 -0.08(-0.38%)
Apr 22, 2002 22.28 22.35 20.94 21.27 1,714,900 -1.23(-5.47%)
Apr 19, 2002 23.15 23.23 22.16 22.50 697,200 -0.53(-2.30%)
Apr 18, 2002 24.19 24.20 22.91 23.03 1,314,200 -1.22(-5.03%)
Apr 17, 2002 23.61 24.79 23.60 24.25 3,360,400 +0.59(+2.49%)
Apr 16, 2002 22.07 23.66 22.06 23.66 2,456,800 +2.06(+9.54%)
Apr 15, 2002 20.40 21.71 20.33 21.60 889,900 +1.29(+6.35%)
Apr 12, 2002 20.15 20.68 19.89 20.31 801,800 +0.31(+1.55%)
Apr 11, 2002 20.85 21.05 19.95 20.00 1,683,000 -0.89(-4.26%)
Apr 10, 2002 21.05 21.35 20.73 20.89 1,327,800 -0.01(-0.05%)
Apr 09, 2002 22.25 22.46 20.73 20.90 1,214,000 -1.22(-5.52%)
Apr 08, 2002 21.50 22.43 21.16 22.12 810,500 +0.12(+0.55%)
Apr 05, 2002 21.96 22.37 21.65 22.00 1,089,000 +0.17(+0.78%)
Apr 04, 2002 21.11 22.35 21.00 21.83 950,200 +0.46(+2.15%)
Apr 03, 2002 21.80 22.02 20.99 21.37 961,300 -0.48(-2.20%)
Apr 02, 2002 22.48 22.50 21.84 21.85 656,000 -0.72(-3.19%)
Apr 01, 2002 22.03 22.69 21.10 22.57 1,287,500 +0.26(+1.17%)
Mar 29, 2002 21.14 22.31 21.01 22.31 1,496,100 +0.00(+0.00%)
Mar 28, 2002 21.14 22.31 21.01 22.31 1,496,100 +1.32(+6.29%)
Mar 27, 2002 20.14 21.29 20.14 20.99 1,378,900 +0.79(+3.91%)
Mar 26, 2002 20.30 20.75 19.86 20.20 787,600 -0.10(-0.49%)
Mar 25, 2002 20.80 21.39 19.95 20.30 759,000 -0.55(-2.64%)
Mar 22, 2002 21.05 21.29 20.70 20.85 911,300 -0.19(-0.90%)
Mar 21, 2002 21.80 21.85 20.49 21.04 2,261,500 +0.23(+1.11%)
Mar 20, 2002 20.89 21.50 20.30 20.81 1,118,900 -0.35(-1.65%)
Mar 19, 2002 20.58 21.19 20.58 21.16 780,100 +0.46(+2.22%)
Mar 18, 2002 20.24 21.15 20.19 20.70 1,080,100 +0.50(+2.48%)
Mar 15, 2002 19.63 20.39 19.52 20.20 551,900 +0.61(+3.11%)
Mar 14, 2002 19.56 20.20 19.25 19.59 612,300 +0.00(+0.00%)
Mar 13, 2002 19.64 19.80 18.90 19.59 1,090,200 -0.32(-1.61%)
Mar 12, 2002 19.75 20.37 19.43 19.91 995,700 -0.27(-1.34%)
Mar 11, 2002 20.26 20.80 19.75 20.18 1,218,500 -0.24(-1.18%)
Mar 08, 2002 19.59 20.45 19.59 20.42 1,454,700 +1.06(+5.48%)
Mar 07, 2002 19.25 19.91 19.10 19.36 1,336,400 +0.08(+0.41%)
Mar 06, 2002 19.37 19.55 18.63 19.28 1,286,200 -0.13(-0.67%)
Mar 05, 2002 18.53 19.43 18.53 19.41 2,163,400 +0.78(+4.19%)
Mar 04, 2002 16.65 18.95 16.64 18.63 3,784,300 +1.98(+11.89%)
Mar 01, 2002 14.63 16.65 14.63 16.65 3,242,600 +2.77(+19.96%)
Feb 28, 2002 14.01 14.21 13.65 13.88 852,400 -0.17(-1.21%)
Feb 27, 2002 14.20 14.40 13.78 14.05 907,000 -0.04(-0.28%)
Feb 26, 2002 13.87 14.44 13.83 14.09 1,805,400 +0.30(+2.18%)
Feb 25, 2002 13.10 13.82 12.79 13.79 1,116,500 +0.79(+6.08%)
Feb 22, 2002 13.15 13.25 12.40 13.00 1,283,800 -0.09(-0.69%)
Feb 21, 2002 14.28 14.29 13.00 13.09 1,171,800 -1.19(-8.33%)
Feb 20, 2002 14.04 14.45 13.69 14.28 1,189,900 +0.22(+1.56%)
Feb 19, 2002 15.00 15.05 13.98 14.06 841,300 -0.99(-6.58%)
Feb 18, 2002 15.21 15.30 14.81 15.05 603,400 +0.00(+0.00%)
Feb 15, 2002 15.21 15.30 14.81 15.05 603,300 -0.25(-1.63%)
Feb 14, 2002 15.92 16.20 15.30 15.30 533,500 -0.61(-3.83%)
Feb 13, 2002 15.40 16.09 15.29 15.91 948,300 +0.48(+3.11%)
Feb 12, 2002 15.45 15.63 14.72 15.43 639,100 -0.22(-1.41%)
Feb 11, 2002 14.70 15.65 14.57 15.65 1,506,100 +0.97(+6.61%)
Feb 08, 2002 14.90 15.03 14.00 14.68 2,880,700 -0.32(-2.13%)
Feb 07, 2002 16.10 16.17 15.00 15.00 1,179,900 -1.15(-7.12%)
Feb 06, 2002 16.35 16.55 15.87 16.15 1,233,200 -0.14(-0.86%)
Feb 05, 2002 16.71 16.71 16.05 16.29 2,011,400 -0.51(-3.04%)
Feb 04, 2002 17.75 17.78 16.30 16.80 1,676,800 -0.71(-4.05%)
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.