Amkor Technology (NQ: AMKR )

24.63 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.20 18.37 18.03 18.14 937,200 -0.09(-0.49%)
Dec 30, 2003 17.76 18.25 17.72 18.23 966,144 +0.45(+2.53%)
Dec 29, 2003 17.85 18.09 17.55 17.78 1,463,106 +0.00(+0.00%)
Dec 26, 2003 17.83 18.10 17.75 17.78 293,099 -0.16(-0.89%)
Dec 24, 2003 18.02 18.15 17.85 17.94 272,909 -0.13(-0.72%)
Dec 23, 2003 17.68 18.08 17.57 18.07 746,352 +0.37(+2.09%)
Dec 22, 2003 16.94 17.78 16.91 17.70 1,335,569 +0.37(+2.14%)
Dec 19, 2003 17.96 18.12 17.15 17.33 1,548,761 -0.35(-1.98%)
Dec 18, 2003 16.87 17.94 16.75 17.68 1,555,563 +0.90(+5.36%)
Dec 17, 2003 17.11 17.12 16.30 16.78 1,760,452 -0.27(-1.58%)
Dec 16, 2003 17.06 17.38 16.53 17.05 2,446,810 -0.26(-1.50%)
Dec 15, 2003 19.37 19.37 17.13 17.31 2,356,879 -1.24(-6.68%)
Dec 12, 2003 18.68 19.00 18.23 18.55 1,072,363 -0.03(-0.16%)
Dec 11, 2003 17.69 18.84 17.64 18.58 1,339,497 +0.86(+4.85%)
Dec 10, 2003 17.75 18.18 17.06 17.72 2,381,771 -0.08(-0.45%)
Dec 09, 2003 19.46 19.49 17.71 17.80 1,931,602 -1.46(-7.58%)
Dec 08, 2003 19.20 19.58 18.62 19.26 1,188,432 -0.04(-0.21%)
Dec 05, 2003 20.25 20.07 19.06 19.30 1,302,223 -0.95(-4.69%)
Dec 04, 2003 20.54 20.70 19.34 20.25 2,107,522 -0.20(-0.98%)
Dec 03, 2003 21.50 21.73 20.32 20.45 1,748,470 -0.95(-4.44%)
Dec 02, 2003 20.98 21.50 20.58 21.40 2,651,406 +0.40(+1.90%)
Dec 01, 2003 19.80 21.03 19.68 21.00 3,465,366 +1.48(+7.58%)
Nov 28, 2003 19.28 19.58 19.25 19.52 324,162 +0.14(+0.72%)
Nov 26, 2003 19.60 19.75 18.76 19.38 1,160,159 +0.09(+0.47%)
Nov 25, 2003 19.30 19.60 19.17 19.29 1,196,423 +0.25(+1.31%)
Nov 24, 2003 18.65 19.17 18.60 19.04 1,103,032 +0.72(+3.93%)
Nov 21, 2003 18.23 18.55 17.86 18.32 1,265,785 +0.09(+0.49%)
Nov 20, 2003 18.43 19.00 18.20 18.23 1,151,232 -0.57(-3.03%)
Nov 19, 2003 18.61 18.85 18.14 18.80 952,516 +0.49(+2.67%)
Nov 18, 2003 19.23 19.31 18.27 18.31 1,250,889 -0.49(-2.60%)
Nov 17, 2003 18.78 18.98 18.30 18.80 1,540,389 -0.22(-1.16%)
Nov 14, 2003 20.10 20.25 18.90 19.02 1,645,400 -1.14(-5.65%)
Nov 13, 2003 20.25 20.62 19.70 20.16 2,794,804 -0.16(-0.79%)
Nov 12, 2003 19.44 20.35 19.18 20.32 3,639,727 +1.51(+8.03%)
Nov 11, 2003 18.78 18.85 18.24 18.81 1,959,593 +0.11(+0.59%)
Nov 10, 2003 19.60 19.80 18.70 18.70 2,073,841 -0.78(-4.00%)
Nov 07, 2003 19.07 19.70 19.00 19.48 2,476,590 +0.36(+1.88%)
Nov 06, 2003 19.11 19.30 18.65 19.12 6,382,152 -0.55(-2.80%)
Nov 05, 2003 19.49 19.67 18.87 19.67 1,657,823 +0.32(+1.65%)
Nov 04, 2003 18.81 19.60 18.75 19.35 1,747,672 -0.14(-0.72%)
Nov 03, 2003 19.37 20.00 19.32 19.49 2,206,901 +0.64(+3.40%)
Oct 31, 2003 19.20 19.50 18.60 18.85 1,229,483 -0.49(-2.53%)
Oct 30, 2003 19.40 19.83 19.17 19.34 1,598,450 -0.06(-0.31%)
Oct 29, 2003 19.24 19.76 18.83 19.40 3,329,977 +0.02(+0.10%)
Oct 28, 2003 17.80 19.41 17.69 19.38 8,485,949 +3.19(+19.70%)
Oct 27, 2003 16.07 16.50 15.70 16.19 1,516,600 +0.75(+4.86%)
Oct 24, 2003 15.59 15.79 15.05 15.44 1,463,300 -0.22(-1.40%)
Oct 23, 2003 15.74 16.14 15.30 15.66 1,473,800 -0.77(-4.69%)
Oct 22, 2003 17.19 17.25 16.14 16.43 1,015,600 -0.91(-5.25%)
Oct 21, 2003 17.10 17.49 16.80 17.34 1,114,899 +0.66(+3.96%)
Oct 20, 2003 16.02 16.80 15.65 16.68 1,511,695 +0.67(+4.18%)
Oct 17, 2003 17.45 17.45 15.82 16.01 1,294,647 -1.17(-6.81%)
Oct 16, 2003 16.95 17.10 16.38 17.18 656,053 +0.23(+1.36%)
Oct 15, 2003 17.92 18.05 16.80 16.95 912,894 -0.48(-2.75%)
Oct 14, 2003 17.06 17.47 16.60 17.43 669,604 +0.26(+1.51%)
Oct 13, 2003 16.88 17.50 16.81 17.17 516,612 +0.26(+1.54%)
Oct 10, 2003 17.07 17.73 16.75 16.91 678,580 +0.08(+0.48%)
Oct 09, 2003 16.71 17.54 16.61 16.83 1,098,858 +0.43(+2.62%)
Oct 08, 2003 16.80 17.00 16.28 16.40 730,726 -0.50(-2.96%)
Oct 07, 2003 16.23 16.97 16.15 16.90 769,411 +0.44(+2.67%)
Oct 06, 2003 16.78 16.90 16.09 16.46 846,629 -0.11(-0.66%)
Oct 03, 2003 15.72 17.30 15.69 16.57 2,052,019 +1.24(+8.09%)
Oct 02, 2003 14.67 15.48 14.37 15.33 1,491,378 +0.61(+4.14%)
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.