Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.540 4.800 4.500 4.750 472,100 +0.17(+3.71%)
Feb 27, 2003 4.600 4.790 4.470 4.580 557,900 -0.02(-0.43%)
Feb 26, 2003 4.650 4.820 4.600 4.600 530,500 +0.05(+1.10%)
Feb 25, 2003 4.510 4.620 4.370 4.550 358,700 +0.03(+0.66%)
Feb 24, 2003 4.680 4.700 4.520 4.520 470,300 -0.11(-2.38%)
Feb 21, 2003 4.710 4.800 4.550 4.630 486,500 -0.18(-3.74%)
Feb 20, 2003 4.830 4.850 4.710 4.810 322,400 +0.04(+0.84%)
Feb 19, 2003 4.910 5.030 4.690 4.770 551,500 -0.18(-3.64%)
Feb 18, 2003 5.100 5.200 4.910 4.950 899,200 -0.07(-1.39%)
Feb 14, 2003 4.870 5.020 4.790 5.020 654,500 +0.19(+3.93%)
Feb 13, 2003 4.940 5.010 4.750 4.830 832,300 -0.09(-1.83%)
Feb 12, 2003 4.770 4.950 4.670 4.920 573,300 +0.14(+2.93%)
Feb 11, 2003 4.750 4.870 4.680 4.780 891,700 +0.12(+2.58%)
Feb 10, 2003 4.450 4.660 4.300 4.660 457,300 +0.24(+5.43%)
Feb 07, 2003 4.590 4.590 4.350 4.420 393,600 -0.04(-0.90%)
Feb 06, 2003 4.410 4.620 4.400 4.460 688,000 +0.00(+0.00%)
Feb 05, 2003 4.630 4.790 4.400 4.460 958,000 -0.18(-3.88%)
Feb 04, 2003 4.810 4.830 4.510 4.640 970,200 +0.01(+0.22%)
Feb 03, 2003 4.900 4.960 4.580 4.630 637,800 -0.26(-5.32%)
Jan 31, 2003 4.540 4.950 4.500 4.890 1,073,300 +0.05(+1.03%)
Jan 30, 2003 4.930 5.250 4.780 4.840 1,351,020 -0.09(-1.83%)
Jan 29, 2003 4.720 4.940 4.610 4.930 541,400 +0.13(+2.71%)
Jan 28, 2003 4.760 4.940 4.650 4.800 930,700 +0.18(+3.90%)
Jan 27, 2003 4.840 4.980 4.600 4.620 798,400 -0.33(-6.67%)
Jan 24, 2003 5.330 5.400 4.920 4.950 1,346,800 -0.34(-6.43%)
Jan 23, 2003 5.450 5.700 5.230 5.290 1,599,100 -0.15(-2.76%)
Jan 22, 2003 5.320 5.570 5.280 5.440 708,000 +0.03(+0.55%)
Jan 21, 2003 5.550 5.610 5.110 5.410 1,183,200 -0.11(-1.99%)
Jan 17, 2003 5.900 5.920 5.500 5.520 1,004,400 -0.65(-10.53%)
Jan 16, 2003 6.360 6.440 6.100 6.170 919,800 -0.27(-4.19%)
Jan 15, 2003 6.060 6.450 5.800 6.440 1,921,700 +0.41(+6.78%)
Jan 14, 2003 5.800 6.090 5.760 6.031 771,800 +0.18(+3.09%)
Jan 13, 2003 6.200 6.220 5.820 5.850 890,700 -0.04(-0.68%)
Jan 10, 2003 5.540 6.180 5.410 5.890 1,372,500 +0.30(+5.37%)
Jan 09, 2003 5.270 5.750 5.270 5.590 943,400 +0.41(+7.92%)
Jan 08, 2003 5.030 5.360 5.010 5.180 950,000 -0.29(-5.30%)
Jan 07, 2003 5.750 5.750 5.390 5.470 961,000 -0.08(-1.44%)
Jan 06, 2003 5.200 5.790 5.180 5.550 961,200 +0.37(+7.14%)
Jan 03, 2003 5.120 5.240 5.000 5.180 773,900 +0.08(+1.57%)
Jan 02, 2003 4.840 5.220 4.800 5.100 863,900 +0.34(+7.14%)
Dec 31, 2002 4.810 5.030 4.710 4.760 552,200 -0.05(-1.04%)
Dec 30, 2002 4.940 4.950 4.600 4.810 595,400 +0.14(+3.00%)
Dec 27, 2002 4.520 4.740 4.480 4.670 664,100 +0.18(+4.01%)
Dec 26, 2002 4.340 4.610 4.330 4.490 673,600 +0.10(+2.28%)
Dec 24, 2002 4.370 4.540 4.330 4.390 596,100 +0.07(+1.62%)
Dec 23, 2002 4.500 4.580 4.290 4.320 791,300 -0.04(-0.92%)
Dec 20, 2002 4.500 4.650 4.240 4.360 993,600 -0.09(-2.02%)
Dec 19, 2002 4.430 4.680 4.220 4.450 799,400 +0.01(+0.23%)
Dec 18, 2002 4.660 4.710 4.310 4.440 1,115,300 -0.50(-10.12%)
Dec 17, 2002 5.000 5.290 4.790 4.940 1,264,600 -0.14(-2.76%)
Dec 16, 2002 5.110 5.160 4.970 5.080 1,119,700 -0.03(-0.59%)
Dec 13, 2002 5.390 5.400 5.090 5.110 1,043,300 -0.42(-7.59%)
Dec 12, 2002 5.760 5.790 5.360 5.530 1,151,800 +0.18(+3.36%)
Dec 11, 2002 5.170 5.570 5.030 5.350 1,156,100 +0.16(+3.08%)
Dec 10, 2002 4.990 5.350 4.950 5.190 1,442,500 +0.39(+8.13%)
Dec 09, 2002 5.010 5.240 4.700 4.800 1,692,600 -0.46(-8.75%)
Dec 06, 2002 5.350 5.590 5.250 5.260 1,379,100 -0.34(-6.07%)
Dec 05, 2002 5.950 5.990 5.570 5.600 1,528,900 -0.07(-1.23%)
Dec 04, 2002 6.040 6.350 5.590 5.670 2,486,200 -1.12(-16.49%)
Dec 03, 2002 7.550 7.550 6.700 6.790 1,343,000 -0.68(-9.10%)
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.