Skip to main content

Amkor Technology (NQ: AMKR )

32.24 -0.49 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.03 17.41 16.74 16.82 2,339,104 -0.06(-0.34%)
Jan 29, 2004 19.67 19.69 16.40 16.88 8,013,759 -3.07(-15.37%)
Jan 28, 2004 19.69 21.08 18.95 19.95 4,821,488 +0.80(+4.19%)
Jan 27, 2004 19.41 19.85 19.06 19.14 1,424,840 -0.45(-2.27%)
Jan 26, 2004 19.13 19.91 19.05 19.59 1,142,622 +0.29(+1.50%)
Jan 23, 2004 19.44 19.83 18.95 19.30 1,399,513 -0.06(-0.30%)
Jan 22, 2004 19.95 20.52 19.36 19.36 1,698,168 -0.57(-2.86%)
Jan 21, 2004 20.85 21.16 19.73 19.93 1,971,083 -0.32(-1.58%)
Jan 20, 2004 19.73 20.63 19.50 20.25 3,027,592 +0.70(+3.56%)
Jan 16, 2004 19.54 20.13 19.40 19.55 3,062,017 +0.43(+2.23%)
Jan 15, 2004 18.77 19.32 18.22 19.12 1,789,536 +0.52(+2.81%)
Jan 14, 2004 18.91 19.33 18.52 18.60 1,198,843 -0.34(-1.79%)
Jan 13, 2004 19.72 19.83 18.71 18.94 1,630,105 -0.82(-4.16%)
Jan 12, 2004 19.59 19.83 18.87 19.76 1,239,011 +0.30(+1.54%)
Jan 09, 2004 19.26 19.52 19.02 19.46 1,638,490 -0.20(-1.03%)
Jan 08, 2004 19.73 19.76 18.83 19.67 1,497,523 +0.58(+3.04%)
Jan 07, 2004 18.70 19.14 18.44 19.09 1,477,491 +0.34(+1.81%)
Jan 06, 2004 18.74 18.95 18.48 18.75 1,646,273 +0.05(+0.26%)
Jan 05, 2004 17.41 18.73 17.41 18.70 1,557,576 +1.11(+6.33%)
Jan 02, 2004 17.32 17.97 17.32 17.59 729,529 +0.04(+0.22%)
Dec 31, 2003 17.61 17.77 17.44 17.55 968,846 -0.09(-0.49%)
Dec 30, 2003 17.18 17.65 17.14 17.63 998,767 +0.44(+2.53%)
Dec 29, 2003 17.27 17.50 16.98 17.20 1,512,510 +0.00(+0.00%)
Dec 26, 2003 17.25 17.51 17.17 17.20 302,996 -0.15(-0.89%)
Dec 24, 2003 17.43 17.56 17.27 17.35 282,124 -0.13(-0.72%)
Dec 23, 2003 17.10 17.49 17.00 17.48 771,553 +0.36(+2.09%)
Dec 22, 2003 16.39 17.20 16.36 17.12 1,380,666 +0.36(+2.14%)
Dec 19, 2003 17.37 17.53 16.59 16.76 1,601,057 -0.34(-1.98%)
Dec 18, 2003 16.32 17.35 16.20 17.10 1,608,089 +0.87(+5.36%)
Dec 17, 2003 16.55 16.56 15.77 16.23 1,819,896 -0.26(-1.58%)
Dec 16, 2003 16.50 16.81 15.99 16.49 2,529,430 -0.25(-1.50%)
Dec 15, 2003 18.74 18.74 16.57 16.74 2,436,463 -1.20(-6.68%)
Dec 12, 2003 18.07 18.38 17.63 17.94 1,108,573 -0.03(-0.16%)
Dec 11, 2003 17.11 18.22 17.06 17.97 1,384,727 +0.83(+4.85%)
Dec 10, 2003 17.17 17.59 16.50 17.14 2,462,195 -0.08(-0.45%)
Dec 09, 2003 18.82 18.85 17.13 17.22 1,996,825 -1.41(-7.58%)
Dec 08, 2003 18.57 18.94 18.01 18.63 1,228,561 -0.04(-0.21%)
Dec 05, 2003 19.59 19.41 18.44 18.67 1,346,194 -0.92(-4.69%)
Dec 04, 2003 19.87 20.02 18.71 19.59 2,178,686 -0.19(-0.98%)
Dec 03, 2003 20.80 21.02 19.66 19.78 1,807,510 -0.92(-4.44%)
Dec 02, 2003 20.29 20.80 19.91 20.70 2,740,935 +0.39(+1.90%)
Dec 01, 2003 19.15 20.34 19.04 20.31 3,582,380 +1.43(+7.58%)
Nov 28, 2003 18.65 18.94 18.62 18.88 335,107 +0.14(+0.72%)
Nov 26, 2003 18.96 19.10 18.15 18.75 1,199,333 +0.09(+0.47%)
Nov 25, 2003 18.67 18.96 18.54 18.66 1,236,822 +0.24(+1.31%)
Nov 24, 2003 18.04 18.54 17.99 18.42 1,140,277 +0.70(+3.93%)
Nov 21, 2003 17.63 17.94 17.28 17.72 1,308,526 +0.09(+0.49%)
Nov 20, 2003 17.83 18.38 17.61 17.63 1,190,105 -0.55(-3.03%)
Nov 19, 2003 18.00 18.23 17.55 18.19 984,679 +0.47(+2.67%)
Nov 18, 2003 18.60 18.68 17.67 17.71 1,293,127 -0.47(-2.60%)
Nov 17, 2003 18.17 18.36 17.70 18.19 1,592,402 -0.21(-1.16%)
Nov 14, 2003 19.44 19.59 18.28 18.40 1,700,959 -1.10(-5.65%)
Nov 13, 2003 19.59 19.95 19.06 19.50 2,889,175 -0.15(-0.79%)
Nov 12, 2003 18.80 19.69 18.55 19.66 3,762,628 +1.46(+8.03%)
Nov 11, 2003 18.17 18.23 17.64 18.20 2,025,762 +0.11(+0.59%)
Nov 10, 2003 18.96 19.15 18.09 18.09 2,143,867 -0.75(-4.00%)
Nov 07, 2003 18.45 19.06 18.38 18.84 2,560,216 +0.35(+1.88%)
Nov 06, 2003 18.49 18.67 18.04 18.50 6,597,656 -0.53(-2.80%)
Nov 05, 2003 18.85 19.03 18.25 19.03 1,713,802 +0.31(+1.65%)
Nov 04, 2003 18.20 18.96 18.14 18.72 1,806,685 -0.14(-0.72%)
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.