Amkor Technology (NQ: AMKR )

22.19 USD -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.51 17.60 17.25 17.57 642,700 -0.16(-0.90%)
Aug 28, 2003 17.84 17.99 17.44 17.73 907,600 +0.01(+0.06%)
Aug 27, 2003 16.94 17.78 16.81 17.72 1,021,800 +0.75(+4.42%)
Aug 26, 2003 17.01 17.02 16.50 16.97 1,043,300 -0.25(-1.45%)
Aug 25, 2003 17.70 17.80 16.83 17.22 1,221,200 -0.29(-1.66%)
Aug 22, 2003 17.60 17.94 17.42 17.51 1,245,800 +0.34(+1.98%)
Aug 21, 2003 17.45 17.45 17.00 17.17 902,000 +0.11(+0.64%)
Aug 20, 2003 16.86 17.44 16.66 17.06 761,700 -0.11(-0.67%)
Aug 19, 2003 16.61 17.24 16.40 17.17 935,100 +0.52(+3.15%)
Aug 18, 2003 15.95 16.75 15.75 16.65 1,707,700 +0.97(+6.19%)
Aug 15, 2003 15.68 16.00 15.52 15.68 259,300 -0.07(-0.44%)
Aug 14, 2003 15.70 15.76 15.23 15.75 1,237,600 +0.10(+0.64%)
Aug 13, 2003 14.91 16.00 14.80 15.65 1,489,800 +0.74(+4.96%)
Aug 12, 2003 14.19 14.96 14.18 14.91 960,300 +0.71(+5.00%)
Aug 11, 2003 13.95 14.39 13.95 14.20 925,800 +0.21(+1.50%)
Aug 08, 2003 13.86 14.04 13.77 13.99 1,599,200 +0.00(+0.00%)
Aug 07, 2003 14.37 14.56 13.78 13.99 1,425,000 -0.41(-2.85%)
Aug 06, 2003 14.70 14.98 14.26 14.40 771,300 -0.42(-2.83%)
Aug 05, 2003 15.09 15.40 14.71 14.82 992,600 -0.26(-1.72%)
Aug 04, 2003 14.67 15.25 14.49 15.08 960,000 +0.52(+3.57%)
Aug 01, 2003 14.75 14.88 14.30 14.56 1,549,900 -0.12(-0.82%)
Jul 31, 2003 14.97 15.50 14.67 14.68 1,068,600 -0.01(-0.07%)
Jul 30, 2003 14.84 15.16 14.25 14.69 1,356,400 -0.24(-1.61%)
Jul 29, 2003 15.52 16.00 14.45 14.93 4,304,400 -2.44(-14.05%)
Jul 28, 2003 17.45 17.70 16.95 17.37 1,950,700 +0.31(+1.82%)
Jul 25, 2003 17.00 17.22 15.79 17.06 1,954,500 +0.11(+0.65%)
Jul 24, 2003 17.96 18.31 16.85 16.95 2,377,700 -1.11(-6.15%)
Jul 23, 2003 17.31 18.25 17.26 18.06 2,006,400 +0.53(+3.02%)
Jul 22, 2003 17.47 17.61 16.80 17.53 2,171,000 +0.85(+5.10%)
Jul 21, 2003 16.23 16.97 16.00 16.68 1,425,100 +0.44(+2.71%)
Jul 18, 2003 16.02 16.55 15.82 16.24 1,868,500 +0.15(+0.93%)
Jul 17, 2003 16.90 16.90 15.83 16.09 1,825,900 -1.01(-5.91%)
Jul 16, 2003 17.75 17.88 16.74 17.10 1,917,100 -0.51(-2.90%)
Jul 15, 2003 17.00 17.96 16.82 17.61 2,160,700 +0.56(+3.28%)
Jul 14, 2003 15.96 17.10 15.96 17.05 1,944,200 +1.36(+8.67%)
Jul 11, 2003 16.07 16.10 15.58 15.69 1,110,500 -0.26(-1.63%)
Jul 10, 2003 15.76 16.09 15.63 15.95 1,397,800 -0.31(-1.91%)
Jul 09, 2003 16.30 16.57 16.05 16.26 1,442,300 -0.24(-1.45%)
Jul 08, 2003 16.25 16.50 15.95 16.50 2,928,800 +0.26(+1.60%)
Jul 07, 2003 14.45 16.35 14.36 16.24 3,900,500 +2.50(+18.20%)
Jul 03, 2003 13.81 13.93 13.66 13.74 670,900 -0.26(-1.86%)
Jul 02, 2003 13.39 14.10 13.38 14.00 1,537,000 +0.53(+3.93%)
Jul 01, 2003 13.10 13.49 12.96 13.47 1,185,600 +0.31(+2.36%)
Jun 30, 2003 13.23 13.49 12.76 13.16 2,447,800 -0.03(-0.23%)
Jun 27, 2003 12.35 13.28 12.30 13.19 2,284,600 +0.79(+6.37%)
Jun 26, 2003 12.31 12.41 12.11 12.40 1,628,700 +0.06(+0.49%)
Jun 25, 2003 12.22 12.70 11.50 12.34 3,367,300 +1.22(+10.97%)
Jun 24, 2003 11.34 11.60 10.87 11.12 703,800 -0.51(-4.39%)
Jun 23, 2003 11.90 12.05 11.48 11.63 1,704,700 -0.23(-1.94%)
Jun 20, 2003 11.57 11.92 11.42 11.86 1,245,400 +0.33(+2.86%)
Jun 19, 2003 12.03 12.10 11.50 11.53 879,400 -0.47(-3.92%)
Jun 18, 2003 11.10 12.19 10.95 12.00 1,663,700 +0.76(+6.76%)
Jun 17, 2003 10.88 11.36 10.36 11.24 1,234,400 +0.45(+4.17%)
Jun 16, 2003 10.70 10.99 10.63 10.79 861,900 -0.09(-0.83%)
Jun 13, 2003 11.23 11.39 10.68 10.88 1,151,100 -0.47(-4.14%)
Jun 12, 2003 11.55 11.62 11.08 11.35 725,000 -0.13(-1.13%)
Jun 11, 2003 11.40 11.63 11.18 11.48 1,033,300 -0.07(-0.61%)
Jun 10, 2003 11.01 11.59 10.95 11.55 1,601,200 +0.65(+5.96%)
Jun 09, 2003 11.57 11.59 10.78 10.90 1,384,500 -0.77(-6.60%)
Jun 06, 2003 12.15 12.95 11.55 11.67 1,512,800 -0.29(-2.42%)
Jun 05, 2003 11.60 12.10 11.42 11.96 1,214,500 +0.09(+0.76%)
Jun 04, 2003 11.41 11.95 11.17 11.87 1,295,200 +0.65(+5.79%)
Jun 03, 2003 10.70 11.28 10.61 11.22 1,067,900 +0.43(+3.99%)
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.