Amkor Technology (NQ: AMKR )

23.64 USD +0.07 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.620 3.760 3.460 3.520 4,370,900 +0.34(+10.69%)
Oct 30, 2002 3.380 3.700 3.030 3.180 2,991,358 -0.10(-3.05%)
Oct 29, 2002 3.370 3.500 3.020 3.280 1,860,700 -0.13(-3.81%)
Oct 28, 2002 3.390 3.570 3.300 3.410 1,195,736 +0.17(+5.25%)
Oct 25, 2002 3.150 3.340 3.050 3.240 910,520 +0.22(+7.36%)
Oct 24, 2002 3.090 3.280 2.960 3.018 1,739,400 +0.01(+0.27%)
Oct 23, 2002 2.640 3.110 2.600 3.010 1,009,366 +0.37(+14.02%)
Oct 22, 2002 2.510 2.710 2.420 2.640 906,500 -0.06(-2.22%)
Oct 21, 2002 2.690 2.762 2.620 2.700 2,001,700 +0.00(+0.00%)
Oct 18, 2002 2.580 2.770 2.500 2.700 909,000 +0.14(+5.47%)
Oct 17, 2002 2.530 2.590 2.440 2.560 841,944 +0.25(+10.82%)
Oct 16, 2002 2.570 2.600 2.280 2.310 606,784 -0.42(-15.38%)
Oct 15, 2002 2.590 2.750 2.480 2.730 1,334,634 +0.31(+12.81%)
Oct 14, 2002 2.110 2.498 2.090 2.420 743,965 +0.30(+14.15%)
Oct 11, 2002 2.050 2.240 2.030 2.120 651,440 +0.12(+6.00%)
Oct 10, 2002 1.860 2.120 1.770 2.000 409,084 +0.04(+2.04%)
Oct 09, 2002 1.930 2.220 1.800 1.960 683,400 -0.03(-1.41%)
Oct 08, 2002 1.660 2.020 1.600 1.988 972,506 +0.38(+23.48%)
Oct 07, 2002 1.710 1.760 1.600 1.610 336,600 -0.11(-6.40%)
Oct 04, 2002 1.770 1.850 1.650 1.720 620,970 +0.06(+3.61%)
Oct 03, 2002 2.000 2.010 1.660 1.660 670,854 -0.34(-17.00%)
Oct 02, 2002 2.070 2.330 1.850 2.000 1,360,416 -0.08(-3.89%)
Oct 01, 2002 2.430 2.590 2.000 2.081 1,556,803 -0.30(-12.56%)
Sep 30, 2002 2.340 2.530 2.320 2.380 120,060,000 +0.08(+3.48%)
Sep 27, 2002 1.630 2.370 1.630 2.300 3,225,500 +0.82(+55.41%)
Sep 25, 2002 1.280 1.520 1.220 1.480 2,112,750 +0.28(+23.33%)
Sep 24, 2002 1.399 1.440 1.130 1.200 3,133,100 -0.20(-14.29%)
Sep 23, 2002 1.500 1.550 1.340 1.400 866,200 -0.08(-5.41%)
Sep 20, 2002 1.650 1.760 1.430 1.480 920,700 -0.11(-6.92%)
Sep 19, 2002 1.520 1.630 1.510 1.590 727,686 -0.06(-3.64%)
Sep 18, 2002 1.720 1.761 1.500 1.650 1,437,400 -0.13(-7.30%)
Sep 17, 2002 2.030 2.030 1.720 1.780 746,630 -0.04(-2.20%)
Sep 16, 2002 2.050 2.080 1.800 1.820 1,164,718 -0.17(-8.54%)
Sep 13, 2002 2.040 2.090 1.960 1.990 858,131 -0.05(-2.45%)
Sep 12, 2002 2.080 2.190 2.040 2.040 1,244,000 -0.04(-1.92%)
Sep 11, 2002 2.140 2.170 2.060 2.080 1,019,700 +0.07(+3.43%)
Sep 10, 2002 2.010 2.160 1.970 2.011 1,674,441 +0.01(+0.55%)
Sep 09, 2002 2.000 2.050 1.950 2.000 630,649 +0.01(+0.45%)
Sep 06, 2002 2.120 2.150 1.990 1.991 1,079,635 -0.01(-0.40%)
Sep 05, 2002 2.020 2.060 1.900 1.999 827,000 -0.10(-4.81%)
Sep 04, 2002 2.240 2.260 1.970 2.100 1,580,075 -0.09(-4.11%)
Sep 03, 2002 2.250 2.300 2.150 2.190 773,605 -0.06(-2.67%)
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%)
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.