Amkor Technology (NQ: AMKR )

19.82 USD +0.14 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.81 15.21 14.46 14.87 606,900 -0.57(-3.69%)
May 28, 2002 15.97 16.09 15.10 15.44 1,666,600 -0.38(-2.40%)
May 27, 2002 16.30 16.36 15.56 15.82 1,803,200 +0.00(+0.00%)
May 24, 2002 16.30 16.36 15.56 15.82 1,803,200 -0.85(-5.10%)
May 23, 2002 16.70 16.86 15.99 16.67 1,008,100 -0.05(-0.30%)
May 22, 2002 17.11 17.35 16.23 16.72 1,259,600 -0.51(-2.96%)
May 21, 2002 17.66 18.00 17.15 17.23 1,169,900 -0.40(-2.27%)
May 20, 2002 18.74 18.75 17.63 17.63 1,499,200 -1.30(-6.87%)
May 17, 2002 19.69 19.75 18.54 18.93 838,200 -0.41(-2.12%)
May 16, 2002 19.44 19.45 18.82 19.34 649,400 -0.01(-0.05%)
May 15, 2002 19.00 19.86 18.66 19.35 1,778,400 -0.16(-0.82%)
May 14, 2002 18.85 19.72 18.50 19.51 1,835,900 +1.54(+8.56%)
May 13, 2002 17.11 18.00 16.71 17.97 1,245,700 +1.27(+7.61%)
May 10, 2002 17.61 17.65 16.54 16.70 1,232,500 -0.93(-5.28%)
May 09, 2002 18.49 18.54 17.38 17.63 994,200 -0.90(-4.86%)
May 08, 2002 17.36 18.54 17.26 18.53 1,260,200 +1.82(+10.89%)
May 07, 2002 16.80 17.00 15.93 16.71 1,056,800 +0.02(+0.12%)
May 06, 2002 17.14 17.39 16.59 16.69 1,584,400 -0.57(-3.30%)
May 03, 2002 18.62 18.62 16.50 17.26 4,328,300 -2.18(-11.21%)
May 02, 2002 20.32 20.89 18.96 19.44 1,834,600 -0.87(-4.28%)
May 01, 2002 20.13 20.65 18.93 20.31 1,652,600 +0.21(+1.04%)
Apr 30, 2002 18.55 20.15 18.50 20.10 2,089,500 +1.58(+8.53%)
Apr 29, 2002 18.60 19.09 18.34 18.52 1,137,700 +0.02(+0.11%)
Apr 26, 2002 19.66 20.05 18.24 18.50 1,182,300 -1.03(-5.27%)
Apr 25, 2002 20.12 20.15 19.06 19.53 2,311,000 -0.62(-3.08%)
Apr 24, 2002 21.37 21.43 20.06 20.15 1,262,300 -1.04(-4.91%)
Apr 23, 2002 21.31 21.95 21.17 21.19 755,800 -0.08(-0.38%)
Apr 22, 2002 22.28 22.35 20.94 21.27 1,714,900 -1.23(-5.47%)
Apr 19, 2002 23.15 23.23 22.16 22.50 697,200 -0.53(-2.30%)
Apr 18, 2002 24.19 24.20 22.91 23.03 1,314,200 -1.22(-5.03%)
Apr 17, 2002 23.61 24.79 23.60 24.25 3,360,400 +0.59(+2.49%)
Apr 16, 2002 22.07 23.66 22.06 23.66 2,456,800 +2.06(+9.54%)
Apr 15, 2002 20.40 21.71 20.33 21.60 889,900 +1.29(+6.35%)
Apr 12, 2002 20.15 20.68 19.89 20.31 801,800 +0.31(+1.55%)
Apr 11, 2002 20.85 21.05 19.95 20.00 1,683,000 -0.89(-4.26%)
Apr 10, 2002 21.05 21.35 20.73 20.89 1,327,800 -0.01(-0.05%)
Apr 09, 2002 22.25 22.46 20.73 20.90 1,214,000 -1.22(-5.52%)
Apr 08, 2002 21.50 22.43 21.16 22.12 810,500 +0.12(+0.55%)
Apr 05, 2002 21.96 22.37 21.65 22.00 1,089,000 +0.17(+0.78%)
Apr 04, 2002 21.11 22.35 21.00 21.83 950,200 +0.46(+2.15%)
Apr 03, 2002 21.80 22.02 20.99 21.37 961,300 -0.48(-2.20%)
Apr 02, 2002 22.48 22.50 21.84 21.85 656,000 -0.72(-3.19%)
Apr 01, 2002 22.03 22.69 21.10 22.57 1,287,500 +0.26(+1.17%)
Mar 29, 2002 21.14 22.31 21.01 22.31 1,496,100 +0.00(+0.00%)
Mar 28, 2002 21.14 22.31 21.01 22.31 1,496,100 +1.32(+6.29%)
Mar 27, 2002 20.14 21.29 20.14 20.99 1,378,900 +0.79(+3.91%)
Mar 26, 2002 20.30 20.75 19.86 20.20 787,600 -0.10(-0.49%)
Mar 25, 2002 20.80 21.39 19.95 20.30 759,000 -0.55(-2.64%)
Mar 22, 2002 21.05 21.29 20.70 20.85 911,300 -0.19(-0.90%)
Mar 21, 2002 21.80 21.85 20.49 21.04 2,261,500 +0.23(+1.11%)
Mar 20, 2002 20.89 21.50 20.30 20.81 1,118,900 -0.35(-1.65%)
Mar 19, 2002 20.58 21.19 20.58 21.16 780,100 +0.46(+2.22%)
Mar 18, 2002 20.24 21.15 20.19 20.70 1,080,100 +0.50(+2.48%)
Mar 15, 2002 19.63 20.39 19.52 20.20 551,900 +0.61(+3.11%)
Mar 14, 2002 19.56 20.20 19.25 19.59 612,300 +0.00(+0.00%)
Mar 13, 2002 19.64 19.80 18.90 19.59 1,090,200 -0.32(-1.61%)
Mar 12, 2002 19.75 20.37 19.43 19.91 995,700 -0.27(-1.34%)
Mar 11, 2002 20.26 20.80 19.75 20.18 1,218,500 -0.24(-1.18%)
Mar 08, 2002 19.59 20.45 19.59 20.42 1,454,700 +1.06(+5.48%)
Mar 07, 2002 19.25 19.91 19.10 19.36 1,336,400 +0.08(+0.41%)
Mar 06, 2002 19.37 19.55 18.63 19.28 1,286,200 -0.13(-0.67%)
Mar 05, 2002 18.53 19.43 18.53 19.41 2,163,400 +0.78(+4.19%)
Mar 04, 2002 16.65 18.95 16.64 18.63 3,784,300 +1.98(+11.89%)
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.