Skip to main content

Amkor Technology (NQ: AMKR )

31.65 +1.41 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2004 8.062 8.178 7.898 8.052 1,538,232 +0.10(+1.21%)
Jun 28, 2004 8.371 8.438 7.898 7.956 1,597,132 -0.34(-4.07%)
Jun 25, 2004 8.207 8.438 8.139 8.293 2,681,900 +0.13(+1.53%)
Jun 24, 2004 8.544 8.727 8.130 8.168 2,066,669 -0.43(-5.04%)
Jun 23, 2004 8.293 8.660 8.255 8.602 2,493,587 +0.34(+4.08%)
Jun 22, 2004 7.898 8.293 7.609 8.265 2,368,425 +0.41(+5.28%)
Jun 21, 2004 8.168 8.168 7.715 7.850 1,108,410 -0.14(-1.81%)
Jun 18, 2004 7.917 8.197 7.821 7.994 1,544,869 +0.05(+0.61%)
Jun 17, 2004 8.197 8.400 7.898 7.946 1,614,967 -0.36(-4.30%)
Jun 16, 2004 8.438 8.525 8.207 8.303 1,038,623 -0.11(-1.26%)
Jun 15, 2004 8.342 8.621 8.342 8.409 1,412,656 +0.10(+1.16%)
Jun 14, 2004 8.486 8.631 8.197 8.313 2,347,479 -0.30(-3.47%)
Jun 10, 2004 9.017 9.046 8.486 8.612 2,819,401 -0.25(-2.83%)
Jun 09, 2004 9.460 9.499 8.776 8.862 3,426,440 -0.68(-7.08%)
Jun 08, 2004 9.470 9.586 9.364 9.537 1,355,415 -0.05(-0.50%)
Jun 07, 2004 9.624 9.644 9.470 9.586 2,207,178 +0.18(+1.95%)
Jun 04, 2004 9.566 9.615 9.296 9.402 2,285,468 +0.02(+0.21%)
Jun 03, 2004 9.904 9.904 9.325 9.383 1,445,113 -0.43(-4.42%)
Jun 02, 2004 10.37 10.42 9.779 9.817 2,474,714 -0.10(-0.97%)
Jun 01, 2004 9.914 10.11 9.740 9.914 1,827,026 +0.00(+0.00%)
May 28, 2004 10.04 10.13 9.846 9.914 2,000,822 -0.12(-1.15%)
May 27, 2004 10.00 10.17 9.827 10.03 2,052,255 +0.21(+2.16%)
May 26, 2004 9.653 9.981 9.644 9.817 2,000,407 +0.24(+2.52%)
May 25, 2004 9.161 9.634 9.142 9.576 2,434,376 +0.42(+4.64%)
May 24, 2004 9.210 9.296 9.084 9.152 1,635,084 +0.13(+1.39%)
May 21, 2004 8.978 9.219 8.930 9.026 1,343,075 +0.04(+0.43%)
May 20, 2004 9.190 9.239 8.920 8.988 1,217,706 +0.00(+0.00%)
May 19, 2004 9.258 9.390 8.882 8.988 3,040,586 +0.05(+0.54%)
May 18, 2004 9.557 9.634 8.920 8.940 3,936,108 +0.21(+2.43%)
May 17, 2004 8.563 8.776 8.486 8.727 2,533,925 -0.06(-0.66%)
May 14, 2004 8.997 9.210 8.776 8.785 1,809,709 -0.23(-2.57%)
May 13, 2004 8.930 9.402 8.901 9.017 1,877,216 -0.10(-1.06%)
May 12, 2004 9.181 9.335 8.689 9.113 3,548,283 -0.20(-2.17%)
May 11, 2004 8.882 9.374 8.882 9.316 3,245,386 +0.51(+5.81%)
May 10, 2004 8.824 9.142 8.419 8.805 4,001,436 -0.11(-1.19%)
May 07, 2004 8.747 9.306 8.650 8.911 4,540,347 +0.52(+6.21%)
May 06, 2004 8.554 8.718 8.284 8.390 2,725,660 -0.39(-4.40%)
May 05, 2004 8.535 8.920 8.351 8.776 3,861,031 +0.26(+3.06%)
May 04, 2004 7.859 8.679 7.831 8.515 3,636,944 +0.82(+10.65%)
May 03, 2004 7.966 8.091 7.522 7.696 2,727,733 -0.06(-0.75%)
Apr 30, 2004 7.840 8.332 7.715 7.753 3,497,887 -0.16(-2.07%)
Apr 29, 2004 8.130 8.293 7.638 7.917 4,189,438 -0.41(-4.87%)
Apr 28, 2004 8.930 9.113 8.226 8.322 4,890,322 -0.51(-5.79%)
Apr 27, 2004 10.66 10.73 8.293 8.833 19,599,968 -4.54(-33.96%)
Apr 23, 2004 13.33 13.60 13.03 13.38 837,348 +0.19(+1.46%)
Apr 22, 2004 13.19 13.59 12.90 13.18 1,100,115 -0.01(-0.07%)
Apr 21, 2004 13.39 13.49 12.88 13.19 912,735 -0.02(-0.15%)
Apr 20, 2004 13.45 13.68 13.12 13.21 2,031,308 -0.12(-0.87%)
Apr 19, 2004 13.11 13.52 12.86 13.33 1,363,400 +0.25(+1.92%)
Apr 16, 2004 13.36 13.43 12.99 13.08 1,245,290 -0.41(-3.07%)
Apr 15, 2004 13.90 14.07 13.21 13.49 1,233,365 -0.31(-2.24%)
Apr 14, 2004 14.13 14.28 13.62 13.80 996,211 -0.38(-2.65%)
Apr 13, 2004 14.67 14.71 14.00 14.18 654,324 -0.37(-2.52%)
Apr 12, 2004 14.37 14.71 14.37 14.54 624,148 -0.01(-0.07%)
Apr 08, 2004 14.72 14.99 14.37 14.55 792,033 -0.07(-0.46%)
Apr 07, 2004 14.93 14.94 14.33 14.62 866,694 -0.16(-1.11%)
Apr 06, 2004 15.22 15.26 14.64 14.78 933,060 -0.50(-3.28%)
Apr 05, 2004 14.96 15.33 14.96 15.29 1,163,577 +0.30(+1.99%)
Apr 02, 2004 14.66 15.19 14.61 14.99 1,840,714 +0.68(+4.72%)
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.