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 (%)
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%)
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.