Amkor Technology (NQ: AMKR )

22.79 USD +0.48 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 4.640 4.980 4.640 4.920 2,610,105 +0.26(+5.58%)
Jul 29, 2005 4.750 4.750 4.400 4.660 5,545,533 -0.09(-1.89%)
Jul 28, 2005 5.120 5.191 4.670 4.750 14,292,685 -1.07(-18.38%)
Jul 27, 2005 5.970 6.120 5.790 5.820 2,440,687 -0.18(-3.00%)
Jul 26, 2005 5.880 6.060 5.830 6.000 3,351,321 +0.26(+4.53%)
Jul 25, 2005 5.700 5.890 5.620 5.740 1,372,499 +0.01(+0.17%)
Jul 22, 2005 5.670 5.750 5.600 5.730 1,449,691 +0.13(+2.32%)
Jul 21, 2005 5.680 5.810 5.530 5.600 1,888,020 -0.07(-1.23%)
Jul 20, 2005 5.500 5.750 5.330 5.670 1,791,648 +0.09(+1.61%)
Jul 19, 2005 5.450 5.650 5.400 5.580 1,223,058 +0.13(+2.39%)
Jul 18, 2005 5.410 5.500 5.260 5.450 1,091,245 -0.05(-0.91%)
Jul 15, 2005 5.410 5.550 5.250 5.500 1,421,350 +0.04(+0.73%)
Jul 14, 2005 5.200 5.550 5.180 5.460 3,225,735 +0.31(+6.02%)
Jul 13, 2005 5.190 5.200 5.020 5.150 1,317,545 -0.04(-0.77%)
Jul 12, 2005 5.130 5.230 5.020 5.190 1,213,035 +0.05(+0.97%)
Jul 11, 2005 4.980 5.250 4.960 5.140 3,066,933 +0.21(+4.26%)
Jul 08, 2005 4.690 4.970 4.620 4.930 2,042,874 +0.23(+4.89%)
Jul 07, 2005 4.510 4.750 4.500 4.700 1,094,459 +0.02(+0.43%)
Jul 06, 2005 4.680 4.800 4.640 4.680 2,206,478 -0.08(-1.68%)
Jul 05, 2005 4.490 4.770 4.420 4.760 2,977,300 +0.24(+5.31%)
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.