Amkor Technology (NQ: AMKR )

20.23 USD +0.35 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.810 5.030 4.710 4.760 552,200 -0.05(-1.04%)
Dec 30, 2002 4.940 4.950 4.600 4.810 595,400 +0.14(+3.00%)
Dec 27, 2002 4.520 4.740 4.480 4.670 664,100 +0.18(+4.01%)
Dec 26, 2002 4.340 4.610 4.330 4.490 673,600 +0.10(+2.28%)
Dec 24, 2002 4.370 4.540 4.330 4.390 596,100 +0.07(+1.62%)
Dec 23, 2002 4.500 4.580 4.290 4.320 791,300 -0.04(-0.92%)
Dec 20, 2002 4.500 4.650 4.240 4.360 993,600 -0.09(-2.02%)
Dec 19, 2002 4.430 4.680 4.220 4.450 799,400 +0.01(+0.23%)
Dec 18, 2002 4.660 4.710 4.310 4.440 1,115,300 -0.50(-10.12%)
Dec 17, 2002 5.000 5.290 4.790 4.940 1,264,600 -0.14(-2.76%)
Dec 16, 2002 5.110 5.160 4.970 5.080 1,119,700 -0.03(-0.59%)
Dec 13, 2002 5.390 5.400 5.090 5.110 1,043,300 -0.42(-7.59%)
Dec 12, 2002 5.760 5.790 5.360 5.530 1,151,800 +0.18(+3.36%)
Dec 11, 2002 5.170 5.570 5.030 5.350 1,156,100 +0.16(+3.08%)
Dec 10, 2002 4.990 5.350 4.950 5.190 1,442,500 +0.39(+8.13%)
Dec 09, 2002 5.010 5.240 4.700 4.800 1,692,600 -0.46(-8.75%)
Dec 06, 2002 5.350 5.590 5.250 5.260 1,379,100 -0.34(-6.07%)
Dec 05, 2002 5.950 5.990 5.570 5.600 1,528,900 -0.07(-1.23%)
Dec 04, 2002 6.040 6.350 5.590 5.670 2,486,200 -1.12(-16.49%)
Dec 03, 2002 7.550 7.550 6.700 6.790 1,343,000 -0.68(-9.10%)
Dec 02, 2002 7.580 8.130 7.380 7.470 1,833,100 +0.21(+2.89%)
Nov 29, 2002 7.510 7.530 7.250 7.260 661,300 +0.04(+0.55%)
Nov 27, 2002 7.050 7.500 7.040 7.220 1,532,500 +0.28(+4.03%)
Nov 26, 2002 7.260 7.400 6.940 6.940 1,734,000 -0.51(-6.85%)
Nov 25, 2002 6.870 7.620 6.800 7.450 3,542,000 +0.51(+7.36%)
Nov 22, 2002 5.750 7.050 5.720 6.939 4,209,300 +1.12(+19.23%)
Nov 21, 2002 5.130 5.820 5.010 5.820 3,646,100 +0.86(+17.34%)
Nov 20, 2002 4.710 5.020 4.710 4.960 905,900 +0.25(+5.31%)
Nov 19, 2002 4.670 4.900 4.600 4.710 527,500 -0.04(-0.84%)
Nov 18, 2002 5.100 5.100 4.620 4.750 1,304,800 -0.10(-2.06%)
Nov 15, 2002 4.930 5.070 4.800 4.850 1,489,300 -0.14(-2.81%)
Nov 14, 2002 5.100 5.220 4.890 4.990 1,747,200 +0.09(+1.84%)
Nov 13, 2002 4.980 5.090 4.800 4.900 1,658,900 -0.10(-2.00%)
Nov 12, 2002 4.580 5.170 4.500 5.000 2,308,900 +0.46(+10.13%)
Nov 11, 2002 4.830 4.830 4.399 4.540 1,034,100 -0.27(-5.61%)
Nov 08, 2002 5.300 5.300 4.630 4.810 2,174,300 -0.43(-8.21%)
Nov 07, 2002 5.110 5.400 4.770 5.240 2,077,700 +0.19(+3.76%)
Nov 06, 2002 4.490 5.150 4.400 5.050 2,991,700 +0.82(+19.39%)
Nov 05, 2002 3.930 4.260 3.860 4.230 1,177,800 +0.29(+7.36%)
Nov 04, 2002 4.000 4.370 3.900 3.940 1,687,200 +0.04(+1.03%)
Nov 01, 2002 3.550 3.950 3.460 3.900 1,132,800 +0.38(+10.80%)
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%)
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.