Amkor Technology (NQ: AMKR )

23.04 USD -0.50 (-2.12%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 6.390 6.600 5.720 5.850 2,531,200 -0.37(-5.95%)
Jun 28, 2002 6.000 6.990 5.835 6.220 3,835,800 +0.56(+9.89%)
Jun 27, 2002 6.100 6.140 5.200 5.660 2,607,900 +0.45(+8.64%)
Jun 26, 2002 3.890 5.600 3.750 5.210 4,167,700 +1.31(+33.59%)
Jun 25, 2002 6.060 6.100 3.620 3.900 4,305,800 -2.63(-40.23%)
Jun 20, 2002 7.020 7.750 6.485 6.526 2,316,800 -0.47(-6.78%)
Jun 19, 2002 8.830 8.880 6.900 7.000 3,044,300 -1.85(-20.90%)
Jun 18, 2002 9.190 9.660 8.750 8.850 1,919,400 -0.31(-3.38%)
Jun 17, 2002 9.400 9.950 9.010 9.160 2,869,300 -0.77(-7.76%)
Jun 14, 2002 10.10 10.21 9.400 9.931 1,864,400 -0.91(-8.39%)
Jun 12, 2002 10.78 11.31 10.36 10.84 1,712,700 -0.05(-0.46%)
Jun 11, 2002 12.05 12.24 10.72 10.89 2,281,900 -1.05(-8.79%)
Jun 10, 2002 12.36 12.75 11.75 11.94 1,221,300 -0.42(-3.40%)
Jun 07, 2002 11.99 12.60 11.90 12.36 1,709,800 -0.64(-4.92%)
Jun 06, 2002 13.49 13.52 12.68 13.00 1,124,100 -0.55(-4.06%)
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.