Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NQ: AMTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 30.89 30.92 30.09 30.22 4,334,439 -0.55(-1.80%)
Jan 30, 2006 30.15 31.12 30.15 30.77 5,002,716 +1.84(+6.35%)
Jan 27, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 26, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 25, 2006 28.97 29.56 28.16 28.94 21,703,328 -10.03(-25.75%)
Jan 24, 2006 39.10 39.37 38.91 38.97 5,614,115 +0.19(+0.49%)
Jan 23, 2006 38.54 38.83 38.37 38.78 5,213,945 +0.69(+1.81%)
Jan 20, 2006 38.24 38.67 37.46 38.09 4,481,706 -0.21(-0.55%)
Jan 19, 2006 38.49 38.67 37.85 38.30 3,004,473 +0.48(+1.26%)
Jan 18, 2006 38.05 38.12 37.40 37.82 3,366,898 -0.43(-1.12%)
Jan 17, 2006 38.78 38.82 38.07 38.25 3,039,754 -0.46(-1.20%)
Jan 13, 2006 39.12 39.13 38.52 38.72 5,376,214 -0.16(-0.42%)
Jan 12, 2006 38.97 39.19 38.61 38.88 7,990,016 +0.51(+1.32%)
Jan 11, 2006 38.07 38.72 38.07 38.37 6,046,124 +0.73(+1.94%)
Jan 10, 2006 38.19 38.19 37.57 37.64 3,930,196 -0.46(-1.21%)
Jan 09, 2006 37.70 38.39 37.67 38.10 3,627,815 +0.76(+2.04%)
Jan 06, 2006 37.85 37.85 37.25 37.34 6,609,407 -0.15(-0.40%)
Jan 05, 2006 37.66 38.00 36.97 37.49 4,848,352 +0.07(+0.20%)
Jan 04, 2006 37.12 37.72 36.95 37.42 6,448,605 +0.76(+2.08%)
Jan 03, 2006 36.06 36.79 35.62 36.66 3,691,085 +0.82(+2.29%)
Dec 30, 2005 35.80 36.06 35.21 35.83 1,964,673 +0.00(+0.00%)
Dec 29, 2005 35.65 36.00 35.43 35.83 2,442,162 +0.34(+0.97%)
Dec 28, 2005 35.70 35.70 34.79 35.49 2,876,076 -0.06(-0.17%)
Dec 27, 2005 35.91 36.22 35.54 35.55 1,223,246 -0.37(-1.04%)
Dec 23, 2005 36.19 36.43 35.85 35.92 2,024,822 -0.15(-0.41%)
Dec 22, 2005 35.73 36.10 35.64 36.07 2,075,156 +0.43(+1.21%)
Dec 21, 2005 36.19 36.40 35.46 35.64 3,435,628 -0.82(-2.25%)
Dec 20, 2005 36.58 37.04 36.42 36.46 3,764,881 +0.04(+0.12%)
Dec 19, 2005 36.48 36.89 36.25 36.42 2,062,645 -0.01(-0.04%)
Dec 16, 2005 36.61 36.97 35.94 36.43 3,248,123 -0.12(-0.33%)
Dec 15, 2005 36.98 36.98 36.06 36.55 1,534,719 +0.12(+0.33%)
Dec 14, 2005 35.42 36.67 35.42 36.43 2,818,986 +0.96(+2.69%)
Dec 13, 2005 36.06 36.21 35.40 35.48 1,968,910 -0.61(-1.70%)
Dec 12, 2005 36.39 36.52 35.83 36.09 1,517,805 -0.16(-0.45%)
Dec 09, 2005 36.68 37.15 35.76 36.25 4,439,736 -0.43(-1.18%)
Dec 08, 2005 36.76 36.95 36.49 36.68 1,728,742 +0.02(+0.04%)
Dec 07, 2005 37.06 37.18 36.58 36.67 3,749,606 -0.13(-0.37%)
Dec 06, 2005 37.12 37.33 36.34 36.80 4,300,676 +0.33(+0.90%)
Dec 05, 2005 35.83 36.57 35.16 36.48 6,299,170 +0.85(+2.39%)
Dec 02, 2005 35.33 35.98 35.10 35.62 1,855,535 +0.48(+1.36%)
Dec 01, 2005 35.21 35.76 34.79 35.15 2,770,262 +0.31(+0.90%)
Nov 30, 2005 36.00 36.21 34.79 34.83 2,969,908 -0.67(-1.89%)
Nov 29, 2005 35.57 35.67 34.91 35.51 1,997,934 +0.57(+1.62%)
Nov 28, 2005 35.98 36.01 34.80 34.94 2,100,809 -0.76(-2.13%)
Nov 25, 2005 35.89 36.21 35.65 35.70 1,215,730 -0.06(-0.17%)
Nov 23, 2005 35.58 36.10 35.37 35.76 3,644,251 +0.57(+1.61%)
Nov 22, 2005 34.62 35.22 34.06 35.19 2,950,570 +0.58(+1.68%)
Nov 21, 2005 33.80 34.73 33.62 34.61 3,977,311 +0.99(+2.93%)
Nov 18, 2005 34.18 34.30 33.44 33.62 1,622,675 -0.49(-1.44%)
Nov 17, 2005 33.22 34.15 33.03 34.12 2,604,907 +1.02(+3.07%)
Nov 16, 2005 33.64 33.85 32.77 33.10 1,302,676 -0.54(-1.60%)
Nov 15, 2005 33.83 33.83 33.15 33.64 1,583,040 -0.22(-0.66%)
Nov 14, 2005 33.44 34.04 33.30 33.86 3,907,345 +0.60(+1.80%)
Nov 11, 2005 32.80 33.53 32.58 33.27 2,992,392 +0.84(+2.58%)
Nov 10, 2005 32.31 32.44 31.77 32.43 3,760,697 +0.24(+0.74%)
Nov 09, 2005 32.13 32.31 31.50 32.19 1,438,079 +0.12(+0.37%)
Nov 08, 2005 32.13 32.18 31.53 32.07 933,793 -0.06(-0.19%)
Nov 07, 2005 32.34 32.38 31.46 32.13 1,787,241 -0.06(-0.19%)
Nov 04, 2005 32.33 32.47 31.88 32.19 1,806,635 +0.09(+0.28%)
Nov 03, 2005 31.95 32.28 31.77 32.10 2,344,101 +0.30(+0.94%)
Nov 02, 2005 31.34 31.91 31.06 31.80 3,690,209 +0.36(+1.14%)
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.