Amkor Technology (NQ: AMKR )

22.46 USD +0.27 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 3.960 4.020 3.300 3.440 2,000,530 -0.50(-12.69%)
Jul 31, 2002 4.320 4.330 3.800 3.940 236,050,000 -0.86(-17.92%)
Jul 30, 2002 4.380 4.840 4.200 4.800 1,677,800 +0.49(+11.37%)
Jul 29, 2002 4.250 4.407 3.910 4.310 171,730,000 +0.34(+8.56%)
Jul 26, 2002 4.360 4.560 3.810 3.970 2,116,357 -0.42(-9.57%)
Jul 25, 2002 4.805 5.000 3.950 4.390 1,991,900 -0.57(-11.49%)
Jul 24, 2002 4.760 5.030 4.360 4.960 2,116,864 +0.19(+3.98%)
Jul 23, 2002 5.520 5.650 4.700 4.770 1,771,600 -0.79(-14.21%)
Jul 22, 2002 5.220 5.700 5.210 5.560 893,651 +0.13(+2.39%)
Jul 19, 2002 5.260 5.540 5.200 5.430 863,200 -0.39(-6.70%)
Jul 17, 2002 6.120 6.359 5.560 5.820 1,265,200 -0.05(-0.85%)
Jul 12, 2002 5.670 6.120 5.600 5.870 1,791,800 +0.32(+5.77%)
Jul 11, 2002 5.040 5.620 4.750 5.550 1,279,600 +0.52(+10.34%)
Jul 10, 2002 5.750 5.930 5.000 5.030 2,563,800 +0.36(+7.71%)
Jul 09, 2002 5.390 5.650 5.390 4.670 1,956,300 -0.72(-13.36%)
Jul 08, 2002 5.920 5.920 5.390 5.390 1,515,800 -0.53(-8.95%)
Jul 05, 2002 5.530 5.980 5.280 5.920 891,300 +0.80(+15.62%)
Jul 04, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.00(+0.00%)
Jul 03, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.20(+4.07%)
Jul 02, 2002 5.800 5.860 4.920 4.920 1,721,700 -0.93(-15.90%)
Jul 01, 2002 6.390 6.600 5.720 5.850 2,531,200 -0.37(-5.95%)
Jun 28, 2002 6.000 6.990 5.835 6.220 3,835,800 +0.56(+9.89%)
Jun 27, 2002 6.100 6.140 5.200 5.660 2,607,900 +0.45(+8.64%)
Jun 26, 2002 3.890 5.600 3.750 5.210 4,167,700 +1.31(+33.59%)
Jun 25, 2002 6.060 6.100 3.620 3.900 4,305,800 -2.63(-40.23%)
Jun 20, 2002 7.020 7.750 6.485 6.526 2,316,800 -0.47(-6.78%)
Jun 19, 2002 8.830 8.880 6.900 7.000 3,044,300 -1.85(-20.90%)
Jun 18, 2002 9.190 9.660 8.750 8.850 1,919,400 -0.31(-3.38%)
Jun 17, 2002 9.400 9.950 9.010 9.160 2,869,300 -0.77(-7.76%)
Jun 14, 2002 10.10 10.21 9.400 9.931 1,864,400 -0.91(-8.39%)
Jun 12, 2002 10.78 11.31 10.36 10.84 1,712,700 -0.05(-0.46%)
Jun 11, 2002 12.05 12.24 10.72 10.89 2,281,900 -1.05(-8.79%)
Jun 10, 2002 12.36 12.75 11.75 11.94 1,221,300 -0.42(-3.40%)
Jun 07, 2002 11.99 12.60 11.90 12.36 1,709,800 -0.64(-4.92%)
Jun 06, 2002 13.49 13.52 12.68 13.00 1,124,100 -0.55(-4.06%)
Jun 05, 2002 14.15 14.38 13.17 13.55 1,614,700 -1.32(-8.88%)
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%)
Mar 01, 2002 14.63 16.65 14.63 16.65 3,242,600 +2.77(+19.96%)
Feb 28, 2002 14.01 14.21 13.65 13.88 852,400 -0.17(-1.21%)
Feb 27, 2002 14.20 14.40 13.78 14.05 907,000 -0.04(-0.28%)
Feb 26, 2002 13.87 14.44 13.83 14.09 1,805,400 +0.30(+2.18%)
Feb 25, 2002 13.10 13.82 12.79 13.79 1,116,500 +0.79(+6.08%)
Feb 22, 2002 13.15 13.25 12.40 13.00 1,283,800 -0.09(-0.69%)
Feb 21, 2002 14.28 14.29 13.00 13.09 1,171,800 -1.19(-8.33%)
Feb 20, 2002 14.04 14.45 13.69 14.28 1,189,900 +0.22(+1.56%)
Feb 19, 2002 15.00 15.05 13.98 14.06 841,300 -0.99(-6.58%)
Feb 18, 2002 15.21 15.30 14.81 15.05 603,400 +0.00(+0.00%)
Feb 15, 2002 15.21 15.30 14.81 15.05 603,300 -0.25(-1.63%)
Feb 14, 2002 15.92 16.20 15.30 15.30 533,500 -0.61(-3.83%)
Feb 13, 2002 15.40 16.09 15.29 15.91 948,300 +0.48(+3.11%)
Feb 12, 2002 15.45 15.63 14.72 15.43 639,100 -0.22(-1.41%)
Feb 11, 2002 14.70 15.65 14.57 15.65 1,506,100 +0.97(+6.61%)
Feb 08, 2002 14.90 15.03 14.00 14.68 2,880,700 -0.32(-2.13%)
Feb 07, 2002 16.10 16.17 15.00 15.00 1,179,900 -1.15(-7.12%)
Feb 06, 2002 16.35 16.55 15.87 16.15 1,233,200 -0.14(-0.86%)
Feb 05, 2002 16.71 16.71 16.05 16.29 2,011,400 -0.51(-3.04%)
Feb 04, 2002 17.75 17.78 16.30 16.80 1,676,800 -0.71(-4.05%)
Feb 01, 2002 17.91 18.05 17.50 17.51 797,300 -0.52(-2.88%)
Jan 31, 2002 18.40 19.00 17.57 18.03 1,957,500 -0.62(-3.32%)
Jan 30, 2002 17.81 18.70 17.55 18.65 569,200 +0.71(+3.96%)
Jan 29, 2002 18.70 18.91 17.66 17.94 733,700 -0.75(-4.01%)
Jan 28, 2002 18.37 19.00 18.25 18.69 731,900 +0.29(+1.58%)
Jan 25, 2002 17.52 18.49 17.52 18.40 1,419,300 +0.61(+3.43%)
Jan 24, 2002 17.80 18.50 17.71 17.79 340,100 +0.02(+0.11%)
Jan 23, 2002 17.00 17.83 17.00 17.77 652,400 +0.78(+4.59%)
Jan 22, 2002 17.75 17.95 16.82 16.99 506,200 -0.74(-4.17%)
Jan 21, 2002 17.85 18.08 17.48 17.73 647,300 +0.00(+0.00%)
Jan 18, 2002 17.85 18.08 17.48 17.73 644,300 -0.52(-2.85%)
Jan 17, 2002 18.25 18.50 17.40 18.25 897,300 +0.21(+1.16%)
Jan 16, 2002 18.88 18.90 18.00 18.04 1,175,900 -1.26(-6.53%)
Jan 15, 2002 19.36 19.45 18.78 19.30 745,700 -0.07(-0.36%)
Jan 14, 2002 19.00 19.40 18.58 19.37 1,000,600 +0.23(+1.20%)
Jan 11, 2002 19.27 19.61 18.78 19.14 869,900 -0.13(-0.67%)
Jan 10, 2002 19.35 19.50 18.76 19.27 1,017,200 +3.24(+20.21%)
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.