Amkor Technology (NQ: AMKR )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.426 3.628 3.368 3.522 4,691,922 +0.25(+7.67%)
Sep 29, 2004 3.233 3.358 3.204 3.271 2,135,951 +0.04(+1.38%)
Sep 28, 2004 3.445 3.445 3.194 3.227 2,739,191 -0.12(-3.63%)
Sep 27, 2004 3.426 3.512 3.348 3.348 1,592,092 -0.14(-3.88%)
Sep 24, 2004 3.628 3.696 3.474 3.483 1,728,264 -0.12(-3.22%)
Sep 23, 2004 3.590 3.667 3.551 3.599 1,346,693 -0.01(-0.27%)
Sep 22, 2004 3.638 3.676 3.570 3.609 1,281,819 -0.01(-0.27%)
Sep 21, 2004 3.908 3.908 3.599 3.619 2,626,336 -0.15(-4.09%)
Sep 20, 2004 3.754 3.976 3.676 3.773 1,823,295 +0.06(+1.56%)
Sep 17, 2004 3.715 3.754 3.638 3.715 1,748,576 +0.00(+0.00%)
Sep 16, 2004 3.763 3.802 3.657 3.715 1,131,864 +0.02(+0.52%)
Sep 15, 2004 3.734 3.831 3.696 3.696 3,191,025 -0.12(-3.04%)
Sep 14, 2004 3.889 3.889 3.734 3.812 1,536,028 -0.07(-1.74%)
Sep 13, 2004 3.792 3.889 3.715 3.879 1,831,689 +0.15(+4.14%)
Sep 10, 2004 3.715 3.850 3.638 3.725 1,431,256 +0.02(+0.52%)
Sep 09, 2004 3.522 3.744 3.445 3.705 2,883,343 +0.28(+8.17%)
Sep 08, 2004 3.551 3.609 3.377 3.426 2,895,675 -0.18(-5.08%)
Sep 07, 2004 3.869 3.889 3.609 3.609 1,701,942 -0.12(-3.11%)
Sep 03, 2004 3.802 3.879 3.676 3.725 2,344,873 -0.07(-1.78%)
Sep 02, 2004 3.850 3.869 3.676 3.792 1,410,115 -0.07(-1.75%)
Sep 01, 2004 3.754 3.985 3.696 3.860 2,885,208 +0.19(+5.26%)
Aug 31, 2004 3.754 3.812 3.609 3.667 2,014,909 -0.10(-2.56%)
Aug 30, 2004 3.985 3.995 3.754 3.763 1,706,813 -0.15(-3.94%)
Aug 27, 2004 3.995 4.034 3.879 3.918 1,162,436 +0.00(+0.00%)
Aug 26, 2004 3.918 3.966 3.860 3.918 988,334 -0.09(-2.17%)
Aug 25, 2004 3.937 4.043 3.937 4.005 1,232,076 +0.04(+0.97%)
Aug 24, 2004 4.159 4.169 3.937 3.966 1,598,932 -0.14(-3.29%)
Aug 23, 2004 4.062 4.198 4.014 4.101 924,912 +0.10(+2.41%)
Aug 20, 2004 3.976 4.072 3.918 4.005 1,160,570 +0.01(+0.24%)
Aug 19, 2004 4.062 4.101 3.918 3.995 932,373 -0.03(-0.72%)
Aug 18, 2004 3.831 4.101 3.783 4.024 1,516,441 +0.17(+4.51%)
Aug 17, 2004 3.831 3.889 3.773 3.850 1,576,548 +0.14(+3.91%)
Aug 16, 2004 3.763 3.889 3.705 3.705 956,830 -0.02(-0.52%)
Aug 13, 2004 3.715 3.831 3.609 3.725 1,100,360 +0.00(+0.00%)
Aug 12, 2004 3.802 3.831 3.686 3.725 2,157,818 -0.02(-0.52%)
Aug 11, 2004 3.841 3.860 3.667 3.744 3,851,884 -0.14(-3.72%)
Aug 10, 2004 3.947 3.947 3.850 3.889 1,387,834 +0.01(+0.25%)
Aug 09, 2004 4.043 4.043 3.869 3.879 1,268,969 -0.12(-2.90%)
Aug 06, 2004 3.995 4.101 3.937 3.995 1,351,356 -0.12(-2.82%)
Aug 05, 2004 4.198 4.284 4.111 4.111 1,807,543 -0.01(-0.23%)
Aug 04, 2004 4.236 4.236 3.976 4.120 1,710,543 -0.02(-0.47%)
Aug 03, 2004 4.198 4.420 4.140 4.140 3,327,715 -0.07(-1.61%)
Aug 02, 2004 3.947 4.207 3.889 4.207 2,878,057 +0.30(+7.65%)
Jul 30, 2004 3.908 4.024 3.841 3.908 5,777,153 -0.06(-1.46%)
Jul 29, 2004 3.908 4.101 3.821 3.966 5,055,255 +0.13(+3.27%)
Jul 28, 2004 3.619 4.149 3.619 3.841 7,329,865 -0.53(-12.14%)
Jul 27, 2004 4.497 4.555 4.236 4.371 2,606,232 -0.11(-2.37%)
Jul 26, 2004 4.699 4.728 4.371 4.477 2,218,753 -0.16(-3.53%)
Jul 23, 2004 4.757 4.777 4.526 4.641 1,795,729 -0.14(-3.02%)
Jul 22, 2004 4.767 4.873 4.603 4.786 2,418,451 +0.02(+0.40%)
Jul 21, 2004 5.442 5.471 4.728 4.767 4,140,291 -0.51(-9.69%)
Jul 20, 2004 5.259 5.356 5.211 5.278 1,775,935 -0.07(-1.26%)
Jul 19, 2004 5.317 5.356 5.163 5.346 1,399,027 +0.06(+1.09%)
Jul 16, 2004 5.500 5.568 5.220 5.288 1,382,446 -0.08(-1.44%)
Jul 15, 2004 5.163 5.481 5.143 5.365 2,594,729 +0.15(+2.96%)
Jul 14, 2004 5.134 5.365 5.066 5.211 2,744,684 +0.04(+0.75%)
Jul 13, 2004 5.134 5.249 5.085 5.172 3,093,300 +0.08(+1.52%)
Jul 12, 2004 5.346 5.452 5.066 5.095 3,437,357 -0.29(-5.38%)
Jul 09, 2004 5.471 5.548 5.356 5.384 2,259,169 +0.01(+0.18%)
Jul 08, 2004 5.336 5.481 5.307 5.375 2,312,332 -0.01(-0.18%)
Jul 07, 2004 5.211 5.433 5.211 5.384 3,504,200 +0.12(+2.20%)
Jul 06, 2004 5.674 5.674 5.191 5.269 6,133,438 -0.41(-7.14%)
Jul 02, 2004 5.635 5.751 5.452 5.674 5,248,839 +0.09(+1.55%)
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.