Amkor Technology (NQ: AMKR )

31.75 +1.52 (+5.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.581 4.581 4.243 4.494 5,750,518 -0.09(-1.89%)
Jul 28, 2005 4.937 5.006 4.504 4.581 14,821,000 -1.03(-18.38%)
Jul 27, 2005 5.757 5.902 5.584 5.613 2,530,904 -0.17(-3.00%)
Jul 26, 2005 5.670 5.844 5.622 5.786 3,475,199 +0.25(+4.53%)
Jul 25, 2005 5.497 5.680 5.420 5.535 1,423,232 +0.01(+0.17%)
Jul 22, 2005 5.468 5.545 5.400 5.526 1,503,277 +0.13(+2.32%)
Jul 21, 2005 5.478 5.603 5.333 5.400 1,957,808 -0.07(-1.23%)
Jul 20, 2005 5.304 5.545 5.140 5.468 1,857,874 +0.09(+1.61%)
Jul 19, 2005 5.256 5.449 5.208 5.381 1,268,267 +0.13(+2.39%)
Jul 18, 2005 5.217 5.304 5.072 5.256 1,131,581 -0.05(-0.91%)
Jul 15, 2005 5.217 5.352 5.063 5.304 1,473,888 +0.04(+0.73%)
Jul 14, 2005 5.015 5.352 4.995 5.265 3,344,971 +0.30(+6.02%)
Jul 13, 2005 5.005 5.015 4.841 4.966 1,366,246 -0.04(-0.77%)
Jul 12, 2005 4.947 5.044 4.841 5.005 1,257,873 +0.05(+0.97%)
Jul 11, 2005 4.802 5.063 4.783 4.957 3,180,299 +0.20(+4.26%)
Jul 08, 2005 4.523 4.793 4.455 4.754 2,118,386 +0.22(+4.89%)
Jul 07, 2005 4.349 4.581 4.340 4.532 1,134,914 +0.02(+0.43%)
Jul 06, 2005 4.513 4.629 4.475 4.513 2,288,038 -0.08(-1.68%)
Jul 05, 2005 4.330 4.600 4.262 4.590 3,087,353 +0.23(+5.31%)
Jul 01, 2005 4.369 4.475 4.291 4.359 699,743 -0.01(-0.22%)
Jun 30, 2005 4.378 4.455 4.330 4.369 961,711 -0.03(-0.66%)
Jun 29, 2005 4.426 4.494 4.340 4.397 832,080 -0.06(-1.30%)
Jun 28, 2005 4.417 4.523 4.397 4.455 1,392,103 +0.07(+1.54%)
Jun 27, 2005 4.388 4.513 4.291 4.388 3,059,865 -0.05(-1.09%)
Jun 24, 2005 4.677 4.677 4.195 4.436 9,928,349 -0.23(-4.96%)
Jun 23, 2005 4.687 4.745 4.542 4.667 2,633,772 -0.02(-0.41%)
Jun 22, 2005 4.725 4.822 4.667 4.687 2,146,749 -0.02(-0.41%)
Jun 21, 2005 4.822 4.860 4.687 4.706 1,284,545 -0.08(-1.61%)
Jun 20, 2005 4.812 4.860 4.716 4.783 1,434,777 -0.04(-0.80%)
Jun 17, 2005 4.812 4.966 4.764 4.822 1,684,974 +0.00(+0.00%)
Jun 16, 2005 4.851 4.966 4.802 4.822 3,094,938 +0.00(+0.00%)
Jun 15, 2005 4.793 4.889 4.581 4.822 4,460,935 +0.00(+0.00%)
Jun 14, 2005 4.889 4.909 4.725 4.822 3,579,681 -0.06(-1.19%)
Jun 13, 2005 4.802 5.015 4.774 4.880 4,392,830 +0.09(+1.81%)
Jun 10, 2005 4.667 4.831 4.610 4.793 3,297,327 +0.11(+2.26%)
Jun 09, 2005 4.581 4.716 4.532 4.687 1,409,389 +0.07(+1.46%)
Jun 08, 2005 4.571 4.706 4.513 4.619 2,668,405 +0.06(+1.27%)
Jun 07, 2005 4.417 4.716 4.388 4.561 4,174,996 +0.14(+3.05%)
Jun 06, 2005 4.436 4.552 4.282 4.426 2,622,259 -0.02(-0.43%)
Jun 03, 2005 4.282 4.667 4.214 4.446 5,706,984 +0.15(+3.60%)
Jun 02, 2005 3.607 4.291 3.568 4.291 7,874,248 +0.68(+18.67%)
Jun 01, 2005 3.385 3.616 3.346 3.616 2,483,649 +0.18(+5.34%)
May 31, 2005 3.423 3.530 3.356 3.433 3,552,474 +0.00(+0.00%)
May 27, 2005 3.298 3.462 3.279 3.433 2,794,183 +0.15(+4.71%)
May 26, 2005 3.134 3.327 3.125 3.279 2,123,857 +0.15(+4.94%)
May 25, 2005 3.192 3.221 3.086 3.125 827,260 -0.06(-1.82%)
May 24, 2005 3.182 3.211 3.047 3.182 954,629 +0.05(+1.54%)
May 23, 2005 3.173 3.211 3.076 3.134 2,362,767 +0.00(+0.00%)
May 20, 2005 3.153 3.182 3.028 3.134 1,247,381 +0.01(+0.31%)
May 19, 2005 3.009 3.153 2.990 3.125 1,572,315 +0.10(+3.18%)
May 18, 2005 2.883 3.038 2.816 3.028 2,633,370 +0.16(+5.72%)
May 17, 2005 2.970 2.970 2.797 2.864 4,288,321 -0.08(-2.62%)
May 16, 2005 2.932 2.990 2.768 2.941 1,622,387 +0.11(+3.74%)
May 13, 2005 2.903 2.999 2.768 2.835 6,487,491 -0.14(-4.55%)
May 12, 2005 3.211 3.240 2.961 2.970 4,871,641 -0.22(-6.95%)
May 11, 2005 3.211 3.269 3.115 3.192 1,404,148 -0.01(-0.30%)
May 10, 2005 3.192 3.366 3.134 3.202 1,631,165 +0.06(+1.84%)
May 09, 2005 3.096 3.279 3.086 3.144 1,563,967 +0.01(+0.31%)
May 06, 2005 3.086 3.202 2.990 3.134 1,979,476 +0.16(+5.52%)
May 05, 2005 3.086 3.346 2.883 2.970 4,784,203 -0.34(-10.20%)
May 04, 2005 3.057 3.414 3.038 3.308 3,426,967 +0.29(+9.58%)
May 03, 2005 3.086 3.153 2.990 3.018 1,653,019 -0.02(-0.63%)
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.