Amkor Technology (NQ: AMKR )

23.08 USD -0.12 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.190 5.310 5.160 5.280 1,771,446 +0.14(+2.72%)
Oct 28, 2005 4.990 5.510 4.920 5.140 3,691,704 +0.14(+2.80%)
Oct 27, 2005 4.910 5.250 4.860 5.000 10,067,208 +0.63(+14.42%)
Oct 26, 2005 4.600 4.650 4.300 4.370 2,047,788 -0.21(-4.59%)
Oct 25, 2005 4.460 4.650 4.450 4.580 1,835,206 +0.12(+2.69%)
Oct 24, 2005 4.230 4.460 4.210 4.460 1,760,929 +0.23(+5.44%)
Oct 21, 2005 4.080 4.280 4.070 4.230 1,275,686 +0.15(+3.68%)
Oct 20, 2005 4.040 4.190 4.020 4.080 1,029,992 +0.05(+1.24%)
Oct 19, 2005 3.950 4.050 3.870 4.030 1,430,517 +0.05(+1.26%)
Oct 18, 2005 3.880 3.980 3.810 3.980 1,175,996 +0.08(+2.05%)
Oct 17, 2005 3.840 3.970 3.770 3.900 968,059 +0.06(+1.56%)
Oct 14, 2005 3.820 3.970 3.740 3.840 1,164,353 +0.05(+1.32%)
Oct 13, 2005 3.680 3.810 3.570 3.790 1,355,463 +0.13(+3.55%)
Oct 12, 2005 3.760 3.780 3.600 3.660 2,642,910 -0.12(-3.17%)
Oct 11, 2005 4.120 4.190 3.720 3.780 2,904,902 -0.32(-7.80%)
Oct 10, 2005 4.070 4.190 4.070 4.100 1,442,063 +0.01(+0.24%)
Oct 07, 2005 4.100 4.180 4.030 4.090 2,691,052 +0.02(+0.49%)
Oct 06, 2005 4.190 4.300 4.000 4.070 1,271,128 -0.11(-2.63%)
Oct 05, 2005 4.360 4.430 4.160 4.180 837,790 -0.22(-5.00%)
Oct 04, 2005 4.480 4.550 4.380 4.400 913,108 -0.09(-2.00%)
Oct 03, 2005 4.390 4.500 4.350 4.490 1,138,715 +0.13(+2.98%)
Sep 30, 2005 4.400 4.450 4.340 4.360 1,019,150 -0.04(-0.91%)
Sep 29, 2005 4.180 4.430 4.170 4.400 1,041,275 +0.21(+5.01%)
Sep 28, 2005 4.180 4.250 4.090 4.190 1,604,820 +0.05(+1.21%)
Sep 27, 2005 4.300 4.320 4.080 4.140 1,620,894 -0.16(-3.72%)
Sep 26, 2005 4.340 4.450 4.240 4.300 1,115,148 -0.04(-0.92%)
Sep 23, 2005 4.340 4.540 4.250 4.340 2,207,255 -0.14(-3.13%)
Sep 22, 2005 4.480 4.670 4.350 4.480 2,116,551 -0.16(-3.45%)
Sep 21, 2005 4.840 4.900 4.560 4.640 2,597,876 -0.20(-4.13%)
Sep 20, 2005 4.740 5.020 4.740 4.840 1,678,955 +0.10(+2.11%)
Sep 19, 2005 4.910 5.020 4.670 4.740 1,350,839 -0.16(-3.27%)
Sep 16, 2005 5.050 5.110 4.830 4.900 2,460,325 -0.14(-2.78%)
Sep 15, 2005 5.240 5.360 4.990 5.040 1,857,670 -0.20(-3.82%)
Sep 14, 2005 5.401 5.500 5.240 5.240 1,408,700 -0.18(-3.32%)
Sep 13, 2005 5.230 5.490 5.230 5.420 1,215,697 +0.02(+0.37%)
Sep 12, 2005 5.590 5.590 5.310 5.400 2,362,166 -0.15(-2.70%)
Sep 09, 2005 5.460 5.800 5.410 5.550 2,551,373 +0.19(+3.54%)
Sep 08, 2005 5.040 5.380 5.040 5.360 1,782,198 +0.29(+5.72%)
Sep 07, 2005 5.030 5.150 5.000 5.070 1,191,396 +0.04(+0.80%)
Sep 06, 2005 4.970 5.100 4.930 5.030 762,379 +0.08(+1.62%)
Sep 02, 2005 4.900 4.980 4.860 4.950 818,630 +0.05(+1.02%)
Sep 01, 2005 5.130 5.170 4.870 4.900 1,440,639 -0.20(-3.92%)
Aug 31, 2005 4.930 5.100 4.910 5.100 1,248,831 +0.19(+3.87%)
Aug 30, 2005 4.880 5.040 4.830 4.910 1,024,764 -0.02(-0.41%)
Aug 29, 2005 4.860 5.060 4.850 4.930 910,551 +0.00(+0.00%)
Aug 26, 2005 5.050 5.150 4.930 4.930 1,627,802 -0.14(-2.76%)
Aug 25, 2005 5.020 5.110 5.000 5.070 642,172 +0.04(+0.80%)
Aug 24, 2005 4.870 5.320 4.800 5.030 3,176,525 -0.07(-1.37%)
Aug 23, 2005 5.290 5.330 5.090 5.100 1,201,418 -0.21(-3.95%)
Aug 22, 2005 5.040 5.420 5.030 5.310 1,775,714 +0.09(+1.72%)
Aug 19, 2005 5.160 5.350 5.130 5.220 689,432 +0.03(+0.58%)
Aug 18, 2005 5.290 5.380 5.150 5.190 1,117,984 -0.12(-2.26%)
Aug 17, 2005 5.210 5.350 5.190 5.310 901,162 +0.13(+2.51%)
Aug 16, 2005 5.190 5.242 5.130 5.180 1,149,861 -0.05(-0.96%)
Aug 15, 2005 5.190 5.290 5.130 5.230 1,396,806 +0.02(+0.38%)
Aug 12, 2005 5.410 5.410 5.190 5.210 1,855,160 -0.19(-3.52%)
Aug 11, 2005 5.220 5.410 5.190 5.400 1,568,031 +0.20(+3.85%)
Aug 10, 2005 5.100 5.320 5.090 5.200 1,842,665 +0.13(+2.56%)
Aug 09, 2005 5.020 5.120 4.930 5.070 998,443 +0.09(+1.81%)
Aug 08, 2005 4.930 5.010 4.880 4.980 1,793,644 +0.07(+1.43%)
Aug 05, 2005 4.840 4.980 4.750 4.910 1,039,420 +0.04(+0.82%)
Aug 04, 2005 4.930 4.960 4.820 4.870 1,251,794 -0.06(-1.22%)
Aug 03, 2005 4.930 5.050 4.840 4.930 1,306,481 -0.04(-0.80%)
Aug 02, 2005 4.980 5.020 4.880 4.970 1,623,813 +0.05(+1.02%)
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.