Amkor Technology (NQ: AMKR )

26.79 USD +0.15 (+0.57%)
Streaming Delayed Price Updated: 10:36 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 4.940 5.170 4.940 5.080 1,250,000 +0.10(+2.01%)
Oct 29, 2004 5.000 5.060 4.900 4.980 1,299,200 -0.02(-0.40%)
Oct 28, 2004 4.710 5.070 4.670 5.000 3,118,700 +0.07(+1.42%)
Oct 27, 2004 4.600 5.050 4.580 4.930 4,348,400 -0.04(-0.80%)
Oct 26, 2004 5.290 5.360 4.930 4.970 3,767,400 -0.29(-5.51%)
Oct 25, 2004 4.830 5.310 4.700 5.260 2,955,800 +0.43(+8.90%)
Oct 22, 2004 5.130 5.220 4.820 4.830 3,790,900 -0.24(-4.73%)
Oct 21, 2004 4.560 5.079 4.550 5.070 2,592,700 +0.52(+11.43%)
Oct 20, 2004 4.420 4.580 4.300 4.550 2,093,600 +0.13(+2.94%)
Oct 19, 2004 4.580 4.700 4.410 4.420 1,740,000 -0.05(-1.12%)
Oct 18, 2004 4.360 4.480 4.170 4.470 1,074,100 +0.09(+2.05%)
Oct 15, 2004 4.430 4.540 4.300 4.380 1,187,300 -0.16(-3.52%)
Oct 14, 2004 4.500 4.560 4.300 4.540 1,899,400 -0.03(-0.66%)
Oct 13, 2004 4.470 4.620 4.410 4.570 3,431,700 +0.36(+8.55%)
Oct 12, 2004 3.820 4.260 3.750 4.210 3,021,400 -0.05(-1.17%)
Oct 11, 2004 4.320 4.390 4.150 4.260 2,151,600 -0.01(-0.23%)
Oct 08, 2004 4.450 4.480 4.150 4.270 2,411,200 -0.26(-5.74%)
Oct 07, 2004 4.250 4.590 4.240 4.530 4,532,500 +0.36(+8.63%)
Oct 06, 2004 4.050 4.220 3.940 4.170 2,320,500 +0.11(+2.71%)
Oct 05, 2004 4.050 4.130 3.950 4.060 2,695,900 -0.01(-0.25%)
Oct 04, 2004 3.960 4.280 3.910 4.070 4,529,700 +0.17(+4.36%)
Oct 01, 2004 3.770 3.940 3.730 3.900 2,692,000 +0.25(+6.85%)
Sep 30, 2004 3.550 3.760 3.490 3.650 4,527,500 +0.26(+7.67%)
Sep 29, 2004 3.350 3.480 3.320 3.390 2,061,100 +0.05(+1.38%)
Sep 28, 2004 3.570 3.570 3.310 3.344 2,643,200 -0.13(-3.63%)
Sep 27, 2004 3.550 3.640 3.470 3.470 1,536,300 -0.14(-3.88%)
Sep 24, 2004 3.760 3.830 3.600 3.610 1,667,700 -0.12(-3.22%)
Sep 23, 2004 3.720 3.800 3.680 3.730 1,299,500 -0.01(-0.27%)
Sep 22, 2004 3.770 3.810 3.700 3.740 1,236,900 -0.01(-0.27%)
Sep 21, 2004 4.050 4.050 3.730 3.750 2,534,300 -0.16(-4.09%)
Sep 20, 2004 3.890 4.120 3.810 3.910 1,759,400 +0.06(+1.56%)
Sep 17, 2004 3.850 3.890 3.770 3.850 1,687,300 +0.00(+0.00%)
Sep 16, 2004 3.900 3.940 3.790 3.850 1,092,200 +0.02(+0.52%)
Sep 15, 2004 3.870 3.970 3.830 3.830 3,079,200 -0.12(-3.04%)
Sep 14, 2004 4.030 4.030 3.870 3.950 1,482,200 -0.07(-1.74%)
Sep 13, 2004 3.930 4.030 3.850 4.020 1,767,500 +0.16(+4.15%)
Sep 10, 2004 3.850 3.990 3.770 3.860 1,381,100 +0.02(+0.52%)
Sep 09, 2004 3.650 3.880 3.570 3.840 2,782,300 +0.29(+8.17%)
Sep 08, 2004 3.680 3.740 3.500 3.550 2,794,200 -0.19(-5.08%)
Sep 07, 2004 4.010 4.030 3.740 3.740 1,642,300 -0.12(-3.11%)
Sep 03, 2004 3.940 4.020 3.810 3.860 2,262,700 -0.07(-1.78%)
Sep 02, 2004 3.990 4.010 3.809 3.930 1,360,700 -0.07(-1.75%)
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.