Amkor Technology (NQ: AMKR )

30.96 -0.69 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.845 8.337 7.720 7.758 3,495,702 -0.16(-2.07%)
Apr 29, 2004 8.135 8.299 7.642 7.922 4,186,821 -0.41(-4.87%)
Apr 28, 2004 8.935 9.119 8.231 8.328 4,887,268 -0.51(-5.79%)
Apr 27, 2004 10.66 10.74 8.299 8.839 19,587,726 -4.54(-33.96%)
Apr 23, 2004 13.34 13.61 13.04 13.38 836,825 +0.19(+1.46%)
Apr 22, 2004 13.20 13.60 12.91 13.19 1,099,428 -0.01(-0.07%)
Apr 21, 2004 13.40 13.50 12.89 13.20 912,165 -0.02(-0.15%)
Apr 20, 2004 13.46 13.69 13.12 13.22 2,030,040 -0.12(-0.87%)
Apr 19, 2004 13.11 13.53 12.87 13.34 1,362,548 +0.25(+1.92%)
Apr 16, 2004 13.36 13.44 13.00 13.08 1,244,512 -0.41(-3.07%)
Apr 15, 2004 13.90 14.08 13.22 13.50 1,232,594 -0.31(-2.24%)
Apr 14, 2004 14.14 14.29 13.63 13.81 995,589 -0.38(-2.65%)
Apr 13, 2004 14.68 14.72 14.01 14.18 653,915 -0.37(-2.52%)
Apr 12, 2004 14.38 14.72 14.38 14.55 623,758 -0.01(-0.07%)
Apr 08, 2004 14.73 15.00 14.38 14.56 791,538 -0.07(-0.46%)
Apr 07, 2004 14.94 14.95 14.34 14.63 866,153 -0.16(-1.11%)
Apr 06, 2004 15.23 15.27 14.65 14.79 932,477 -0.50(-3.28%)
Apr 05, 2004 14.97 15.34 14.97 15.29 1,162,850 +0.30(+2.00%)
Apr 02, 2004 14.67 15.20 14.62 15.00 1,839,565 +0.68(+4.72%)
Apr 01, 2004 14.09 14.46 14.08 14.32 1,143,989 +0.20(+1.44%)
Mar 31, 2004 14.26 14.38 13.81 14.12 1,270,109 -0.07(-0.48%)
Mar 30, 2004 13.98 14.23 13.90 14.18 997,143 +0.14(+1.03%)
Mar 29, 2004 14.17 14.30 13.81 14.04 1,581,937 +0.31(+2.25%)
Mar 26, 2004 13.65 14.04 13.59 13.73 2,167,559 +0.07(+0.49%)
Mar 25, 2004 12.88 13.79 12.84 13.66 3,133,717 +0.84(+6.55%)
Mar 24, 2004 12.44 12.99 12.34 12.82 1,619,658 +0.38(+3.02%)
Mar 23, 2004 12.70 12.79 12.32 12.45 2,199,063 +0.03(+0.23%)
Mar 22, 2004 12.87 12.87 12.17 12.42 1,892,002 -0.51(-3.96%)
Mar 19, 2004 13.16 13.36 12.80 12.93 1,285,446 -0.30(-2.26%)
Mar 18, 2004 13.20 13.70 12.96 13.23 1,761,323 -0.09(-0.65%)
Mar 17, 2004 13.44 13.71 13.13 13.32 2,742,404 +0.03(+0.22%)
Mar 16, 2004 13.98 14.03 13.06 13.29 2,718,154 -0.37(-2.69%)
Mar 15, 2004 14.46 14.46 13.63 13.65 1,576,030 -0.73(-5.10%)
Mar 12, 2004 14.27 14.65 14.19 14.39 1,338,920 +0.34(+2.40%)
Mar 11, 2004 13.92 14.71 13.67 14.05 1,840,601 -0.11(-0.75%)
Mar 10, 2004 14.28 14.73 14.00 14.16 1,589,916 -0.14(-1.01%)
Mar 09, 2004 14.25 14.62 13.97 14.30 1,785,780 +0.03(+0.20%)
Mar 08, 2004 15.28 15.39 13.87 14.27 1,594,165 -0.83(-5.50%)
Mar 05, 2004 14.81 15.49 14.52 15.10 2,435,447 -0.05(-0.32%)
Mar 04, 2004 14.89 15.20 14.75 15.15 1,226,376 +0.39(+2.61%)
Mar 03, 2004 14.72 14.96 14.52 14.76 1,057,042 -0.04(-0.26%)
Mar 02, 2004 15.20 15.46 14.72 14.80 3,208,435 -0.41(-2.73%)
Mar 01, 2004 14.96 15.25 14.66 15.22 1,525,250 +0.43(+2.94%)
Feb 27, 2004 14.94 15.00 14.51 14.78 1,770,339 +0.10(+0.66%)
Feb 26, 2004 14.67 14.94 14.18 14.69 1,140,362 +0.05(+0.33%)
Feb 25, 2004 14.49 14.74 14.28 14.64 1,860,706 +0.36(+2.50%)
Feb 24, 2004 13.87 14.64 13.80 14.28 2,714,527 +0.29(+2.07%)
Feb 23, 2004 14.64 14.74 13.76 13.99 2,473,790 -0.69(-4.67%)
Feb 20, 2004 14.97 15.18 14.18 14.68 3,226,674 -0.20(-1.36%)
Feb 19, 2004 16.05 16.10 14.74 14.88 2,081,959 -0.69(-4.40%)
Feb 18, 2004 15.98 16.06 15.50 15.56 1,453,537 -0.35(-2.18%)
Feb 17, 2004 15.82 16.02 15.54 15.91 2,222,276 +0.55(+3.58%)
Feb 13, 2004 16.22 16.39 15.25 15.36 2,717,739 -0.84(-5.18%)
Feb 12, 2004 16.38 16.81 16.05 16.20 1,643,701 -0.36(-2.16%)
Feb 11, 2004 16.83 16.83 16.24 16.56 2,252,019 +0.02(+0.12%)
Feb 10, 2004 17.02 17.08 16.09 16.54 2,161,963 -0.04(-0.23%)
Feb 09, 2004 17.18 17.28 16.51 16.58 1,245,859 -0.47(-2.77%)
Feb 06, 2004 16.40 17.11 16.17 17.05 1,868,478 +0.84(+5.18%)
Feb 05, 2004 16.16 16.46 15.97 16.21 1,615,617 +0.13(+0.78%)
Feb 04, 2004 16.32 16.59 15.76 16.09 2,850,906 -0.43(-2.63%)
Feb 03, 2004 16.37 16.93 16.32 16.52 1,443,277 -0.04(-0.23%)
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.