Amkor Technology (NQ: AMKR )

27.04 USD +0.07 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.000 5.060 4.900 4.980 1,299,200 -0.02(-0.40%)
Oct 28, 2004 4.710 5.070 4.670 5.000 3,118,700 +0.07(+1.42%)
Oct 27, 2004 4.600 5.050 4.580 4.930 4,348,400 -0.04(-0.80%)
Oct 26, 2004 5.290 5.360 4.930 4.970 3,767,400 -0.29(-5.51%)
Oct 25, 2004 4.830 5.310 4.700 5.260 2,955,800 +0.43(+8.90%)
Oct 22, 2004 5.130 5.220 4.820 4.830 3,790,900 -0.24(-4.73%)
Oct 21, 2004 4.560 5.079 4.550 5.070 2,592,700 +0.52(+11.43%)
Oct 20, 2004 4.420 4.580 4.300 4.550 2,093,600 +0.13(+2.94%)
Oct 19, 2004 4.580 4.700 4.410 4.420 1,740,000 -0.05(-1.12%)
Oct 18, 2004 4.360 4.480 4.170 4.470 1,074,100 +0.09(+2.05%)
Oct 15, 2004 4.430 4.540 4.300 4.380 1,187,300 -0.16(-3.52%)
Oct 14, 2004 4.500 4.560 4.300 4.540 1,899,400 -0.03(-0.66%)
Oct 13, 2004 4.470 4.620 4.410 4.570 3,431,700 +0.36(+8.55%)
Oct 12, 2004 3.820 4.260 3.750 4.210 3,021,400 -0.05(-1.17%)
Oct 11, 2004 4.320 4.390 4.150 4.260 2,151,600 -0.01(-0.23%)
Oct 08, 2004 4.450 4.480 4.150 4.270 2,411,200 -0.26(-5.74%)
Oct 07, 2004 4.250 4.590 4.240 4.530 4,532,500 +0.36(+8.63%)
Oct 06, 2004 4.050 4.220 3.940 4.170 2,320,500 +0.11(+2.71%)
Oct 05, 2004 4.050 4.130 3.950 4.060 2,695,900 -0.01(-0.25%)
Oct 04, 2004 3.960 4.280 3.910 4.070 4,529,700 +0.17(+4.36%)
Oct 01, 2004 3.770 3.940 3.730 3.900 2,692,000 +0.25(+6.85%)
Sep 30, 2004 3.550 3.760 3.490 3.650 4,527,500 +0.26(+7.67%)
Sep 29, 2004 3.350 3.480 3.320 3.390 2,061,100 +0.05(+1.38%)
Sep 28, 2004 3.570 3.570 3.310 3.344 2,643,200 -0.13(-3.63%)
Sep 27, 2004 3.550 3.640 3.470 3.470 1,536,300 -0.14(-3.88%)
Sep 24, 2004 3.760 3.830 3.600 3.610 1,667,700 -0.12(-3.22%)
Sep 23, 2004 3.720 3.800 3.680 3.730 1,299,500 -0.01(-0.27%)
Sep 22, 2004 3.770 3.810 3.700 3.740 1,236,900 -0.01(-0.27%)
Sep 21, 2004 4.050 4.050 3.730 3.750 2,534,300 -0.16(-4.09%)
Sep 20, 2004 3.890 4.120 3.810 3.910 1,759,400 +0.06(+1.56%)
Sep 17, 2004 3.850 3.890 3.770 3.850 1,687,300 +0.00(+0.00%)
Sep 16, 2004 3.900 3.940 3.790 3.850 1,092,200 +0.02(+0.52%)
Sep 15, 2004 3.870 3.970 3.830 3.830 3,079,200 -0.12(-3.04%)
Sep 14, 2004 4.030 4.030 3.870 3.950 1,482,200 -0.07(-1.74%)
Sep 13, 2004 3.930 4.030 3.850 4.020 1,767,500 +0.16(+4.15%)
Sep 10, 2004 3.850 3.990 3.770 3.860 1,381,100 +0.02(+0.52%)
Sep 09, 2004 3.650 3.880 3.570 3.840 2,782,300 +0.29(+8.17%)
Sep 08, 2004 3.680 3.740 3.500 3.550 2,794,200 -0.19(-5.08%)
Sep 07, 2004 4.010 4.030 3.740 3.740 1,642,300 -0.12(-3.11%)
Sep 03, 2004 3.940 4.020 3.810 3.860 2,262,700 -0.07(-1.78%)
Sep 02, 2004 3.990 4.010 3.809 3.930 1,360,700 -0.07(-1.75%)
Sep 01, 2004 3.890 4.130 3.830 4.000 2,784,100 +0.20(+5.26%)
Aug 31, 2004 3.890 3.950 3.740 3.800 1,944,300 -0.10(-2.56%)
Aug 30, 2004 4.130 4.140 3.890 3.900 1,647,000 -0.16(-3.94%)
Aug 27, 2004 4.140 4.180 4.020 4.060 1,121,700 +0.00(+0.00%)
Aug 26, 2004 4.060 4.110 4.000 4.060 953,700 -0.09(-2.17%)
Aug 25, 2004 4.080 4.190 4.080 4.150 1,188,900 +0.04(+0.97%)
Aug 24, 2004 4.310 4.320 4.080 4.110 1,542,900 -0.14(-3.29%)
Aug 23, 2004 4.210 4.350 4.160 4.250 892,500 +0.10(+2.41%)
Aug 20, 2004 4.120 4.220 4.060 4.150 1,119,900 +0.01(+0.24%)
Aug 19, 2004 4.210 4.250 4.060 4.140 899,700 -0.03(-0.72%)
Aug 18, 2004 3.970 4.250 3.920 4.170 1,463,300 +0.18(+4.51%)
Aug 17, 2004 3.970 4.030 3.910 3.990 1,521,300 +0.15(+3.91%)
Aug 16, 2004 3.900 4.030 3.840 3.840 923,300 -0.02(-0.52%)
Aug 13, 2004 3.850 3.970 3.740 3.860 1,061,800 +0.00(+0.00%)
Aug 12, 2004 3.940 3.970 3.820 3.860 2,082,200 -0.02(-0.52%)
Aug 11, 2004 3.980 4.000 3.800 3.880 3,716,900 -0.15(-3.72%)
Aug 10, 2004 4.090 4.090 3.990 4.030 1,339,200 +0.01(+0.25%)
Aug 09, 2004 4.190 4.190 4.010 4.020 1,224,500 -0.12(-2.90%)
Aug 06, 2004 4.140 4.250 4.080 4.140 1,304,000 -0.12(-2.82%)
Aug 05, 2004 4.350 4.440 4.260 4.260 1,744,200 -0.01(-0.23%)
Aug 04, 2004 4.390 4.390 4.120 4.270 1,650,600 -0.02(-0.47%)
Aug 03, 2004 4.350 4.580 4.290 4.290 3,211,100 -0.07(-1.61%)
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.