Amkor Technology (NQ: AMKR )

23.59 USD +0.51 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.78 14.90 14.31 14.63 1,225,600 -0.07(-0.48%)
Mar 30, 2004 14.49 14.75 14.40 14.70 962,200 +0.15(+1.03%)
Mar 29, 2004 14.68 14.82 14.31 14.55 1,526,500 +0.32(+2.25%)
Mar 26, 2004 14.15 14.55 14.08 14.23 2,091,600 +0.07(+0.49%)
Mar 25, 2004 13.35 14.29 13.31 14.16 3,023,900 +0.87(+6.55%)
Mar 24, 2004 12.89 13.46 12.79 13.29 1,562,900 +0.39(+3.02%)
Mar 23, 2004 13.16 13.25 12.77 12.90 2,122,000 +0.03(+0.23%)
Mar 22, 2004 13.34 13.34 12.61 12.87 1,825,700 -0.53(-3.96%)
Mar 19, 2004 13.64 13.85 13.27 13.40 1,240,400 -0.31(-2.26%)
Mar 18, 2004 13.68 14.20 13.43 13.71 1,699,600 -0.09(-0.65%)
Mar 17, 2004 13.93 14.21 13.61 13.80 2,646,300 +0.03(+0.22%)
Mar 16, 2004 14.49 14.54 13.53 13.77 2,622,900 -0.38(-2.69%)
Mar 15, 2004 14.99 14.99 14.12 14.15 1,520,800 -0.76(-5.10%)
Mar 12, 2004 14.79 15.18 14.71 14.91 1,292,000 +0.35(+2.40%)
Mar 11, 2004 14.43 15.24 14.17 14.56 1,776,100 -0.11(-0.75%)
Mar 10, 2004 14.80 15.27 14.51 14.67 1,534,200 -0.15(-1.01%)
Mar 09, 2004 14.77 15.15 14.48 14.82 1,723,200 +0.03(+0.20%)
Mar 08, 2004 15.83 15.95 14.37 14.79 1,538,300 -0.86(-5.50%)
Mar 05, 2004 15.35 16.05 15.05 15.65 2,350,100 -0.05(-0.32%)
Mar 04, 2004 15.43 15.75 15.29 15.70 1,183,400 +0.40(+2.61%)
Mar 03, 2004 15.25 15.50 15.05 15.30 1,020,000 -0.04(-0.26%)
Mar 02, 2004 15.75 16.02 15.25 15.34 3,096,000 -0.43(-2.73%)
Mar 01, 2004 15.50 15.80 15.19 15.77 1,471,800 +0.45(+2.94%)
Feb 27, 2004 15.48 15.54 15.04 15.32 1,708,300 +0.10(+0.66%)
Feb 26, 2004 15.20 15.48 14.70 15.22 1,100,400 +0.05(+0.33%)
Feb 25, 2004 15.02 15.28 14.80 15.17 1,795,500 +0.37(+2.50%)
Feb 24, 2004 14.37 15.17 14.30 14.80 2,619,400 +0.30(+2.07%)
Feb 23, 2004 15.17 15.28 14.26 14.50 2,387,100 -0.71(-4.67%)
Feb 20, 2004 15.51 15.73 14.70 15.21 3,113,600 -0.21(-1.36%)
Feb 19, 2004 16.63 16.68 15.28 15.42 2,009,000 -0.71(-4.40%)
Feb 18, 2004 16.56 16.64 16.06 16.13 1,402,600 -0.36(-2.18%)
Feb 17, 2004 16.39 16.60 16.10 16.49 2,144,400 +0.57(+3.58%)
Feb 13, 2004 16.81 16.99 15.80 15.92 2,622,500 -0.87(-5.18%)
Feb 12, 2004 16.97 17.42 16.63 16.79 1,586,100 -0.37(-2.16%)
Feb 11, 2004 17.44 17.44 16.83 17.16 2,173,100 +0.02(+0.12%)
Feb 10, 2004 17.64 17.70 16.67 17.14 2,086,200 -0.04(-0.23%)
Feb 09, 2004 17.80 17.91 17.11 17.18 1,202,200 -0.49(-2.77%)
Feb 06, 2004 17.00 17.73 16.76 17.67 1,803,000 +0.87(+5.18%)
Feb 05, 2004 16.75 17.06 16.55 16.80 1,559,000 +0.13(+0.78%)
Feb 04, 2004 16.91 17.19 16.33 16.67 2,751,000 -0.45(-2.63%)
Feb 03, 2004 16.96 17.54 16.91 17.12 1,392,700 -0.04(-0.23%)
Feb 02, 2004 17.89 17.89 16.96 17.16 2,250,700 -0.23(-1.32%)
Jan 30, 2004 17.60 18.00 17.31 17.39 2,262,700 -0.06(-0.34%)
Jan 29, 2004 20.33 20.35 16.95 17.45 7,752,000 -3.17(-15.37%)
Jan 28, 2004 20.35 21.79 19.59 20.62 4,664,000 +0.83(+4.19%)
Jan 27, 2004 20.07 20.52 19.70 19.79 1,378,300 -0.46(-2.27%)
Jan 26, 2004 19.78 20.58 19.69 20.25 1,105,300 +0.30(+1.50%)
Jan 23, 2004 20.10 20.50 19.59 19.95 1,353,800 -0.06(-0.30%)
Jan 22, 2004 20.62 21.21 20.01 20.01 1,642,700 -0.59(-2.86%)
Jan 21, 2004 21.55 21.87 20.40 20.60 1,906,700 -0.33(-1.58%)
Jan 20, 2004 20.40 21.33 20.16 20.93 2,928,700 +0.72(+3.56%)
Jan 16, 2004 20.20 20.81 20.06 20.21 2,962,000 +0.44(+2.23%)
Jan 15, 2004 19.40 19.97 18.84 19.77 1,731,083 +0.54(+2.81%)
Jan 14, 2004 19.55 19.98 19.15 19.23 1,159,685 -0.35(-1.79%)
Jan 13, 2004 20.39 20.50 19.34 19.58 1,576,860 -0.85(-4.16%)
Jan 12, 2004 20.25 20.50 19.51 20.43 1,198,541 +0.31(+1.54%)
Jan 09, 2004 19.91 20.18 19.66 20.12 1,584,971 -0.21(-1.03%)
Jan 08, 2004 20.40 20.43 19.47 20.33 1,448,609 +0.60(+3.04%)
Jan 07, 2004 19.33 19.79 19.06 19.73 1,429,231 +0.35(+1.81%)
Jan 06, 2004 19.37 19.59 19.10 19.38 1,592,500 +0.05(+0.26%)
Jan 05, 2004 18.00 19.36 18.00 19.33 1,506,700 +1.15(+6.33%)
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.