Skip to main content

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 (%)
Jun 29, 2004 8.067 8.183 7.903 8.057 1,537,271 +0.10(+1.21%)
Jun 28, 2004 8.376 8.443 7.903 7.961 1,596,134 -0.34(-4.07%)
Jun 25, 2004 8.212 8.443 8.144 8.299 2,680,225 +0.13(+1.53%)
Jun 24, 2004 8.550 8.733 8.135 8.173 2,065,378 -0.43(-5.04%)
Jun 23, 2004 8.299 8.665 8.260 8.607 2,492,030 +0.34(+4.08%)
Jun 22, 2004 7.903 8.299 7.614 8.270 2,366,946 +0.41(+5.28%)
Jun 21, 2004 8.173 8.173 7.720 7.855 1,107,718 -0.14(-1.81%)
Jun 18, 2004 7.922 8.202 7.826 7.999 1,543,904 +0.05(+0.61%)
Jun 17, 2004 8.202 8.405 7.903 7.951 1,613,959 -0.36(-4.30%)
Jun 16, 2004 8.443 8.530 8.212 8.308 1,037,974 -0.11(-1.26%)
Jun 15, 2004 8.347 8.627 8.347 8.414 1,411,773 +0.10(+1.16%)
Jun 14, 2004 8.492 8.636 8.202 8.318 2,346,013 -0.30(-3.47%)
Jun 10, 2004 9.022 9.051 8.492 8.617 2,817,640 -0.25(-2.83%)
Jun 09, 2004 9.466 9.505 8.781 8.868 3,424,300 -0.68(-7.08%)
Jun 08, 2004 9.476 9.592 9.370 9.543 1,354,569 -0.05(-0.50%)
Jun 07, 2004 9.630 9.650 9.476 9.592 2,205,799 +0.18(+1.95%)
Jun 04, 2004 9.572 9.621 9.302 9.408 2,284,041 +0.02(+0.21%)
Jun 03, 2004 9.910 9.910 9.331 9.389 1,444,210 -0.43(-4.42%)
Jun 02, 2004 10.37 10.43 9.785 9.823 2,473,169 -0.10(-0.97%)
Jun 01, 2004 9.920 10.11 9.746 9.920 1,825,885 +0.00(+0.00%)
May 28, 2004 10.05 10.13 9.852 9.920 1,999,572 -0.12(-1.15%)
May 27, 2004 10.01 10.18 9.833 10.04 2,050,973 +0.21(+2.16%)
May 26, 2004 9.659 9.987 9.650 9.823 1,999,157 +0.24(+2.52%)
May 25, 2004 9.167 9.640 9.148 9.582 2,432,856 +0.42(+4.64%)
May 24, 2004 9.215 9.302 9.090 9.157 1,634,063 +0.13(+1.39%)
May 21, 2004 8.984 9.225 8.935 9.032 1,342,237 +0.04(+0.43%)
May 20, 2004 9.196 9.244 8.926 8.993 1,216,946 +0.00(+0.00%)
May 19, 2004 9.264 9.396 8.887 8.993 3,038,687 +0.05(+0.54%)
May 18, 2004 9.563 9.640 8.926 8.945 3,933,649 +0.21(+2.43%)
May 17, 2004 8.569 8.781 8.492 8.733 2,532,342 -0.06(-0.66%)
May 14, 2004 9.003 9.215 8.781 8.791 1,808,579 -0.23(-2.57%)
May 13, 2004 8.935 9.408 8.907 9.022 1,876,043 -0.10(-1.06%)
May 12, 2004 9.186 9.341 8.694 9.119 3,546,067 -0.20(-2.17%)
May 11, 2004 8.887 9.379 8.887 9.321 3,243,359 +0.51(+5.81%)
May 10, 2004 8.829 9.148 8.424 8.810 3,998,937 -0.11(-1.19%)
May 07, 2004 8.752 9.312 8.656 8.916 4,537,511 +0.52(+6.21%)
May 06, 2004 8.559 8.723 8.289 8.395 2,723,957 -0.39(-4.40%)
May 05, 2004 8.540 8.926 8.357 8.781 3,858,620 +0.26(+3.06%)
May 04, 2004 7.864 8.685 7.835 8.521 3,634,672 +0.82(+10.65%)
May 03, 2004 7.971 8.096 7.527 7.700 2,726,030 -0.06(-0.75%)
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%)
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.