Amkor Technology (NQ: AMKR )

31.02 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.008 5.124 4.979 5.095 1,835,778 +0.14(+2.72%)
Oct 28, 2005 4.815 5.317 4.748 4.960 3,825,773 +0.14(+2.80%)
Oct 27, 2005 4.738 5.066 4.690 4.825 10,432,813 +0.61(+14.42%)
Oct 26, 2005 4.439 4.487 4.149 4.217 2,122,156 -0.20(-4.59%)
Oct 25, 2005 4.304 4.487 4.294 4.420 1,901,854 +0.12(+2.69%)
Oct 24, 2005 4.082 4.304 4.062 4.304 1,824,879 +0.22(+5.44%)
Oct 21, 2005 3.937 4.130 3.927 4.082 1,322,014 +0.14(+3.68%)
Oct 20, 2005 3.898 4.043 3.879 3.937 1,067,397 +0.05(+1.24%)
Oct 19, 2005 3.812 3.908 3.734 3.889 1,482,468 +0.05(+1.26%)
Oct 18, 2005 3.744 3.841 3.676 3.841 1,218,703 +0.08(+2.05%)
Oct 17, 2005 3.705 3.831 3.638 3.763 1,003,215 +0.06(+1.56%)
Oct 14, 2005 3.686 3.831 3.609 3.705 1,206,638 +0.05(+1.32%)
Oct 13, 2005 3.551 3.676 3.445 3.657 1,404,688 +0.13(+3.55%)
Oct 12, 2005 3.628 3.648 3.474 3.532 2,738,891 -0.12(-3.17%)
Oct 11, 2005 3.976 4.043 3.590 3.648 3,010,397 -0.31(-7.80%)
Oct 10, 2005 3.927 4.043 3.927 3.956 1,494,433 +0.01(+0.24%)
Oct 07, 2005 3.956 4.034 3.889 3.947 2,788,781 +0.02(+0.49%)
Oct 06, 2005 4.043 4.149 3.860 3.927 1,317,290 -0.11(-2.63%)
Oct 05, 2005 4.207 4.275 4.014 4.034 868,215 -0.21(-5.00%)
Oct 04, 2005 4.323 4.391 4.227 4.246 946,268 -0.09(-2.00%)
Oct 03, 2005 4.236 4.342 4.198 4.333 1,180,069 +0.13(+2.98%)
Sep 30, 2005 4.246 4.294 4.188 4.207 1,056,161 -0.04(-0.91%)
Sep 29, 2005 4.034 4.275 4.024 4.246 1,079,090 +0.20(+5.01%)
Sep 28, 2005 4.034 4.101 3.947 4.043 1,663,101 +0.05(+1.21%)
Sep 27, 2005 4.149 4.169 3.937 3.995 1,679,759 -0.15(-3.72%)
Sep 26, 2005 4.188 4.294 4.091 4.149 1,155,646 -0.04(-0.92%)
Sep 23, 2005 4.188 4.381 4.101 4.188 2,287,414 -0.14(-3.12%)
Sep 22, 2005 4.323 4.506 4.198 4.323 2,193,416 -0.15(-3.45%)
Sep 21, 2005 4.670 4.728 4.400 4.477 2,692,221 -0.19(-4.13%)
Sep 20, 2005 4.574 4.844 4.574 4.670 1,739,928 +0.10(+2.11%)
Sep 19, 2005 4.738 4.844 4.506 4.574 1,399,896 -0.15(-3.27%)
Sep 16, 2005 4.873 4.931 4.661 4.728 2,549,675 -0.14(-2.78%)
Sep 15, 2005 5.056 5.172 4.815 4.863 1,925,133 -0.19(-3.82%)
Sep 14, 2005 5.212 5.307 5.056 5.056 1,459,858 -0.17(-3.32%)
Sep 13, 2005 5.047 5.298 5.047 5.230 1,259,846 +0.02(+0.37%)
Sep 12, 2005 5.394 5.394 5.124 5.211 2,447,951 -0.14(-2.70%)
Sep 09, 2005 5.269 5.597 5.220 5.356 2,644,029 +0.18(+3.54%)
Sep 08, 2005 4.863 5.191 4.863 5.172 1,846,921 +0.28(+5.72%)
Sep 07, 2005 4.854 4.970 4.825 4.892 1,234,663 +0.04(+0.80%)
Sep 06, 2005 4.796 4.921 4.757 4.854 790,065 +0.08(+1.62%)
Sep 02, 2005 4.728 4.805 4.690 4.777 848,359 +0.05(+1.02%)
Sep 01, 2005 4.950 4.989 4.699 4.728 1,492,957 -0.19(-3.92%)
Aug 31, 2005 4.757 4.921 4.738 4.921 1,294,184 +0.18(+3.87%)
Aug 30, 2005 4.709 4.863 4.661 4.738 1,061,979 -0.02(-0.41%)
Aug 29, 2005 4.690 4.883 4.680 4.757 943,618 +0.00(+0.00%)
Aug 26, 2005 4.873 4.970 4.757 4.757 1,686,917 -0.14(-2.76%)
Aug 25, 2005 4.844 4.931 4.825 4.892 665,493 +0.04(+0.80%)
Aug 24, 2005 4.699 5.134 4.632 4.854 3,291,885 -0.07(-1.37%)
Aug 23, 2005 5.105 5.143 4.912 4.921 1,245,049 -0.20(-3.95%)
Aug 22, 2005 4.863 5.230 4.854 5.124 1,840,201 +0.09(+1.72%)
Aug 19, 2005 4.979 5.163 4.950 5.037 714,469 +0.03(+0.58%)
Aug 18, 2005 5.105 5.191 4.970 5.008 1,158,585 -0.12(-2.26%)
Aug 17, 2005 5.027 5.163 5.008 5.124 933,888 +0.13(+2.51%)
Aug 16, 2005 5.008 5.058 4.950 4.998 1,191,619 -0.05(-0.96%)
Aug 15, 2005 5.008 5.105 4.950 5.047 1,447,532 +0.02(+0.38%)
Aug 12, 2005 5.220 5.220 5.008 5.027 1,922,532 -0.18(-3.52%)
Aug 11, 2005 5.037 5.220 5.008 5.211 1,624,976 +0.19(+3.85%)
Aug 10, 2005 4.921 5.134 4.912 5.018 1,909,583 +0.13(+2.56%)
Aug 09, 2005 4.844 4.941 4.757 4.892 1,034,702 +0.09(+1.81%)
Aug 08, 2005 4.757 4.834 4.709 4.805 1,858,782 +0.07(+1.43%)
Aug 05, 2005 4.670 4.805 4.584 4.738 1,077,168 +0.04(+0.82%)
Aug 04, 2005 4.757 4.786 4.651 4.699 1,297,254 -0.06(-1.22%)
Aug 03, 2005 4.757 4.873 4.670 4.757 1,353,927 -0.04(-0.80%)
Aug 02, 2005 4.805 4.844 4.709 4.796 1,682,784 +0.05(+1.02%)
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.