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 (%)
Sep 30, 2003 14.85 15.00 14.12 14.21 1,547,539 -0.92(-6.08%)
Sep 29, 2003 14.80 15.50 14.56 15.13 987,546 +0.51(+3.49%)
Sep 26, 2003 15.00 15.20 14.56 14.62 1,483,225 -0.51(-3.37%)
Sep 25, 2003 16.05 16.05 15.01 15.13 1,553,367 -0.77(-4.84%)
Sep 24, 2003 17.30 17.30 15.88 15.90 1,533,465 -1.15(-6.74%)
Sep 23, 2003 16.55 17.25 16.51 17.05 965,445 +0.46(+2.77%)
Sep 22, 2003 17.17 17.17 16.54 16.59 1,211,766 -1.04(-5.90%)
Sep 19, 2003 17.08 17.90 17.00 17.63 1,108,844 +0.38(+2.20%)
Sep 18, 2003 17.34 17.45 16.97 17.25 1,490,728 -0.25(-1.43%)
Sep 17, 2003 17.71 17.99 17.41 17.50 907,853 -0.17(-0.96%)
Sep 16, 2003 17.08 17.75 17.05 17.67 1,400,896 +0.57(+3.33%)
Sep 15, 2003 17.62 17.86 17.01 17.10 832,400 -0.47(-2.68%)
Sep 12, 2003 17.47 17.84 16.95 17.57 1,409,600 +0.15(+0.86%)
Sep 11, 2003 17.38 17.70 16.31 17.42 3,164,300 +0.10(+0.58%)
Sep 10, 2003 18.22 18.39 17.15 17.32 2,132,700 -1.17(-6.33%)
Sep 09, 2003 18.19 19.00 17.66 18.49 2,170,500 -0.01(-0.05%)
Sep 08, 2003 17.76 18.67 17.74 18.50 1,947,100 +0.68(+3.82%)
Sep 05, 2003 17.72 18.45 17.57 17.82 1,538,100 -0.24(-1.33%)
Sep 04, 2003 17.36 18.45 17.32 18.06 2,078,600 +0.52(+2.96%)
Sep 03, 2003 17.46 18.00 17.30 17.54 1,568,200 +0.21(+1.21%)
Sep 02, 2003 17.75 17.75 16.80 17.33 1,238,600 -0.24(-1.37%)
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%)
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.