Amkor Technology (NQ: AMKR )

23.08 USD -0.12 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.550 3.660 3.480 3.560 3,425,842 +0.00(+0.00%)
May 27, 2005 3.420 3.590 3.400 3.560 2,694,581 +0.16(+4.71%)
May 26, 2005 3.250 3.450 3.240 3.400 2,048,150 +0.16(+4.94%)
May 25, 2005 3.310 3.340 3.200 3.240 797,772 -0.06(-1.82%)
May 24, 2005 3.300 3.330 3.160 3.300 920,600 +0.05(+1.54%)
May 23, 2005 3.290 3.330 3.190 3.250 2,278,543 +0.00(+0.00%)
May 20, 2005 3.270 3.300 3.140 3.250 1,202,917 +0.01(+0.31%)
May 19, 2005 3.120 3.270 3.100 3.240 1,516,268 +0.10(+3.18%)
May 18, 2005 2.990 3.150 2.920 3.140 2,539,500 +0.17(+5.72%)
May 17, 2005 3.080 3.080 2.900 2.970 4,135,458 -0.08(-2.62%)
May 16, 2005 3.040 3.100 2.870 3.050 1,564,555 +0.11(+3.74%)
May 13, 2005 3.010 3.110 2.870 2.940 6,256,236 -0.14(-4.55%)
May 12, 2005 3.330 3.360 3.070 3.080 4,697,985 -0.23(-6.95%)
May 11, 2005 3.330 3.390 3.230 3.310 1,354,096 -0.01(-0.30%)
May 10, 2005 3.310 3.490 3.250 3.320 1,573,020 +0.06(+1.84%)
May 09, 2005 3.210 3.400 3.200 3.260 1,508,218 +0.01(+0.31%)
May 06, 2005 3.200 3.320 3.100 3.250 1,908,915 +0.17(+5.52%)
May 05, 2005 3.200 3.470 2.990 3.080 4,613,664 -0.35(-10.20%)
May 04, 2005 3.170 3.540 3.150 3.430 3,304,808 +0.30(+9.58%)
May 03, 2005 3.200 3.270 3.100 3.130 1,594,095 -0.02(-0.63%)
May 02, 2005 3.350 3.470 3.150 3.150 1,418,201 -0.08(-2.48%)
Apr 29, 2005 3.400 3.450 3.080 3.230 2,134,437 -0.23(-6.65%)
Apr 28, 2005 3.560 3.620 3.460 3.460 1,549,773 -0.04(-1.14%)
Apr 27, 2005 3.410 3.540 3.330 3.500 1,010,239 +0.02(+0.57%)
Apr 26, 2005 3.420 3.520 3.340 3.480 885,319 +0.09(+2.65%)
Apr 25, 2005 3.440 3.470 3.320 3.390 864,303 +0.08(+2.42%)
Apr 22, 2005 3.560 3.660 3.300 3.310 1,701,414 -0.29(-8.06%)
Apr 21, 2005 3.350 3.620 3.270 3.600 1,434,618 +0.33(+10.09%)
Apr 20, 2005 3.540 3.670 3.220 3.270 2,130,046 -0.14(-4.11%)
Apr 19, 2005 3.100 3.480 3.090 3.410 2,534,399 +0.33(+10.71%)
Apr 18, 2005 3.250 3.260 3.060 3.080 2,811,883 -0.07(-2.22%)
Apr 15, 2005 3.300 3.410 3.100 3.150 4,811,138 -0.25(-7.35%)
Apr 14, 2005 3.690 3.780 3.340 3.400 2,302,915 -0.26(-7.10%)
Apr 13, 2005 3.910 3.920 3.620 3.660 1,608,972 -0.24(-6.15%)
Apr 12, 2005 4.020 4.040 3.790 3.900 1,207,532 -0.11(-2.74%)
Apr 11, 2005 4.110 4.140 3.990 4.010 602,214 -0.04(-0.99%)
Apr 08, 2005 4.210 4.250 4.050 4.050 665,339 -0.17(-4.03%)
Apr 07, 2005 4.100 4.260 4.050 4.220 1,000,157 +0.18(+4.46%)
Apr 06, 2005 4.080 4.110 4.020 4.040 928,507 +0.07(+1.76%)
Apr 05, 2005 4.030 4.160 3.940 3.970 1,477,225 +0.02(+0.51%)
Apr 04, 2005 3.980 4.000 3.900 3.950 1,141,070 +0.03(+0.77%)
Apr 01, 2005 3.850 3.970 3.750 3.920 1,831,283 +0.06(+1.55%)
Mar 31, 2005 3.890 3.960 3.770 3.860 1,118,808 -0.04(-1.03%)
Mar 30, 2005 3.880 3.950 3.800 3.900 928,897 +0.06(+1.56%)
Mar 29, 2005 4.000 4.010 3.810 3.840 1,277,155 -0.16(-4.00%)
Mar 28, 2005 4.030 4.150 3.990 4.000 1,047,902 -0.03(-0.74%)
Mar 24, 2005 4.010 4.120 4.000 4.030 718,892 +0.07(+1.77%)
Mar 23, 2005 4.050 4.150 3.960 3.960 1,705,260 -0.09(-2.22%)
Mar 22, 2005 4.150 4.300 4.040 4.050 958,893 -0.08(-1.94%)
Mar 21, 2005 4.200 4.220 4.110 4.130 746,047 -0.02(-0.48%)
Mar 18, 2005 4.200 4.320 4.110 4.150 1,761,585 -0.03(-0.72%)
Mar 17, 2005 4.020 4.240 3.990 4.180 1,565,967 +0.17(+4.24%)
Mar 16, 2005 4.160 4.180 3.870 4.010 3,025,629 -0.16(-3.84%)
Mar 15, 2005 4.370 4.430 4.050 4.170 1,837,413 -0.17(-3.92%)
Mar 14, 2005 4.330 4.380 4.280 4.340 1,399,876 +0.07(+1.64%)
Mar 11, 2005 4.360 4.490 4.210 4.270 2,076,335 -0.08(-1.84%)
Mar 10, 2005 4.920 4.960 4.290 4.350 5,781,522 -0.57(-11.59%)
Mar 09, 2005 4.900 5.120 4.900 4.920 6,038,241 +0.11(+2.29%)
Mar 08, 2005 4.670 4.930 4.630 4.810 2,712,620 +0.10(+2.12%)
Mar 07, 2005 4.510 4.750 4.410 4.710 3,299,788 +0.25(+5.61%)
Mar 04, 2005 4.500 4.560 4.300 4.460 1,713,192 +0.02(+0.45%)
Mar 03, 2005 4.580 4.620 4.350 4.440 1,532,346 -0.12(-2.63%)
Mar 02, 2005 4.580 4.610 4.440 4.560 1,297,466 +0.01(+0.22%)
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.