Amkor Technology (NQ: AMKR )

22.46 USD +0.27 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.360 4.480 4.350 4.430 1,277,191 +0.13(+3.02%)
Jan 28, 2005 4.400 4.430 4.270 4.300 1,309,954 -0.06(-1.38%)
Jan 27, 2005 4.390 4.510 4.290 4.360 1,513,630 +0.00(+0.00%)
Jan 26, 2005 4.340 4.390 4.200 4.360 1,298,812 +0.10(+2.35%)
Jan 25, 2005 4.300 4.380 4.200 4.260 828,153 -0.04(-0.93%)
Jan 24, 2005 4.500 4.590 4.250 4.300 1,418,529 -0.20(-4.44%)
Jan 21, 2005 4.550 4.670 4.450 4.500 1,306,753 -0.05(-1.10%)
Jan 20, 2005 4.630 4.650 4.470 4.550 1,591,468 -0.13(-2.78%)
Jan 19, 2005 4.780 4.890 4.670 4.680 1,580,694 -0.11(-2.30%)
Jan 18, 2005 4.740 4.880 4.610 4.790 1,326,461 +0.09(+1.91%)
Jan 14, 2005 4.650 4.760 4.380 4.700 4,147,167 -0.02(-0.42%)
Jan 13, 2005 4.810 4.890 4.650 4.720 1,168,801 -0.12(-2.48%)
Jan 12, 2005 4.970 5.070 4.750 4.840 1,767,087 -0.08(-1.63%)
Jan 11, 2005 5.070 5.090 4.760 4.920 2,783,466 -0.17(-3.34%)
Jan 10, 2005 5.170 5.290 5.040 5.090 1,851,046 -0.14(-2.68%)
Jan 07, 2005 5.500 5.590 5.180 5.230 1,965,586 -0.23(-4.21%)
Jan 06, 2005 5.620 5.640 5.330 5.460 3,039,233 -0.11(-1.97%)
Jan 05, 2005 5.920 5.950 5.310 5.570 4,959,420 -0.41(-6.86%)
Jan 04, 2005 6.500 6.570 5.930 5.980 2,450,454 -0.52(-8.00%)
Jan 03, 2005 6.850 6.900 6.450 6.500 1,671,601 -0.18(-2.69%)
Dec 31, 2004 6.680 6.740 6.580 6.680 1,022,500 +0.04(+0.60%)
Dec 30, 2004 6.630 6.680 6.460 6.640 1,493,400 +0.03(+0.45%)
Dec 29, 2004 6.180 6.630 6.180 6.610 2,994,400 +0.40(+6.44%)
Dec 28, 2004 6.200 6.260 6.100 6.210 1,309,400 +0.01(+0.16%)
Dec 27, 2004 6.150 6.250 6.120 6.200 857,900 +0.04(+0.65%)
Dec 23, 2004 6.280 6.280 6.080 6.160 1,202,200 -0.01(-0.16%)
Dec 22, 2004 6.130 6.500 6.020 6.170 1,529,600 +0.06(+0.98%)
Dec 21, 2004 5.990 6.200 5.980 6.110 1,140,400 +0.10(+1.66%)
Dec 20, 2004 6.130 6.250 5.770 6.010 1,603,300 -0.05(-0.83%)
Dec 17, 2004 6.090 6.260 6.030 6.060 967,300 -0.17(-2.73%)
Dec 16, 2004 6.160 6.450 6.120 6.230 1,380,500 +0.05(+0.81%)
Dec 15, 2004 6.230 6.400 6.150 6.180 2,009,500 +0.00(+0.00%)
Dec 14, 2004 6.140 6.420 6.010 6.180 1,553,800 +0.19(+3.17%)
Dec 13, 2004 6.020 6.150 5.990 5.990 772,400 -0.07(-1.16%)
Dec 10, 2004 5.950 6.150 5.860 6.060 922,200 +0.10(+1.68%)
Dec 09, 2004 5.930 6.130 5.660 5.960 1,890,100 -0.16(-2.61%)
Dec 08, 2004 6.250 6.280 6.060 6.120 1,185,900 -0.14(-2.24%)
Dec 07, 2004 6.630 6.800 6.240 6.260 2,541,000 -0.29(-4.43%)
Dec 06, 2004 6.660 6.700 6.400 6.550 2,582,500 -0.15(-2.24%)
Dec 03, 2004 6.300 6.750 6.200 6.700 5,632,200 +0.81(+13.75%)
Dec 02, 2004 5.760 6.110 5.720 5.890 2,453,400 +0.09(+1.55%)
Dec 01, 2004 5.650 5.850 5.550 5.800 1,005,700 +0.30(+5.45%)
Nov 30, 2004 5.640 5.720 5.500 5.500 817,200 -0.14(-2.48%)
Nov 29, 2004 5.710 5.750 5.540 5.640 867,100 +0.04(+0.71%)
Nov 26, 2004 5.750 5.830 5.600 5.600 351,400 -0.11(-1.93%)
Nov 24, 2004 5.500 5.860 5.450 5.710 1,536,100 +0.22(+4.01%)
Nov 23, 2004 5.750 5.750 5.450 5.490 840,900 -0.18(-3.17%)
Nov 22, 2004 5.510 5.670 5.410 5.670 1,311,500 +0.09(+1.61%)
Nov 19, 2004 5.990 5.990 5.560 5.580 1,317,300 -0.32(-5.42%)
Nov 18, 2004 5.840 5.950 5.530 5.900 1,584,100 -0.08(-1.34%)
Nov 17, 2004 5.850 6.090 5.710 5.980 2,170,700 +0.30(+5.28%)
Nov 16, 2004 5.660 5.790 5.460 5.680 891,400 +0.04(+0.71%)
Nov 15, 2004 5.260 5.720 5.100 5.640 1,803,400 +0.33(+6.21%)
Nov 12, 2004 5.320 5.400 5.240 5.310 2,159,100 -0.04(-0.75%)
Nov 11, 2004 5.400 5.450 5.330 5.350 1,308,900 -0.05(-0.93%)
Nov 10, 2004 5.500 5.560 5.400 5.400 1,259,100 -0.11(-2.00%)
Nov 09, 2004 5.490 5.540 5.400 5.510 1,180,600 -0.02(-0.36%)
Nov 08, 2004 5.530 5.650 5.450 5.530 1,108,500 +0.01(+0.18%)
Nov 05, 2004 5.420 5.650 5.370 5.520 2,413,600 +0.21(+3.95%)
Nov 04, 2004 5.110 5.360 5.010 5.310 2,021,200 +0.09(+1.72%)
Nov 03, 2004 5.430 5.500 5.160 5.220 1,753,900 +0.07(+1.36%)
Nov 02, 2004 5.030 5.360 4.990 5.150 2,062,700 +0.07(+1.38%)
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.