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, 2017 46.24 46.35 45.63 46.15 1,674,725 -0.15(-0.32%)
Jan 30, 2017 46.48 46.48 45.66 46.30 1,495,134 -0.64(-1.36%)
Jan 27, 2017 46.77 47.02 46.35 46.94 1,773,832 +0.04(+0.09%)
Jan 26, 2017 46.84 47.18 46.75 46.90 1,750,816 +0.07(+0.15%)
Jan 25, 2017 46.69 46.94 46.29 46.83 2,087,145 +0.51(+1.10%)
Jan 24, 2017 46.19 46.54 45.98 46.32 2,046,077 +0.20(+0.43%)
Jan 23, 2017 45.99 46.23 45.41 46.12 1,756,274 -0.08(-0.17%)
Jan 20, 2017 46.58 46.60 45.87 46.20 1,707,809 -0.12(-0.26%)
Jan 19, 2017 46.90 47.03 45.92 46.32 2,441,025 -0.33(-0.71%)
Jan 18, 2017 45.77 46.71 44.88 46.65 4,935,138 +0.78(+1.70%)
Jan 17, 2017 46.42 46.68 45.83 45.87 4,024,254 -0.99(-2.11%)
Jan 13, 2017 46.86 46.86 46.86 0 +0.12(+0.26%)
Jan 12, 2017 46.62 46.83 45.81 46.74 2,060,571 -0.15(-0.32%)
Jan 11, 2017 46.98 46.99 46.35 46.89 1,662,092 +0.05(+0.11%)
Jan 10, 2017 46.76 47.06 46.60 46.84 1,443,989 +0.29(+0.62%)
Jan 09, 2017 46.69 46.81 46.37 46.55 1,710,177 -0.30(-0.64%)
Jan 06, 2017 46.71 47.01 46.20 46.85 2,354,452 +0.53(+1.14%)
Jan 05, 2017 45.74 46.36 45.54 46.32 3,642,064 +0.72(+1.58%)
Jan 04, 2017 44.39 45.84 44.39 45.60 2,864,980 +1.43(+3.24%)
Jan 03, 2017 44.12 44.48 43.76 44.17 1,987,166 +0.57(+1.31%)
Dec 30, 2016 43.60 43.60 43.60 0 +0.07(+0.16%)
Dec 29, 2016 43.83 44.12 43.38 43.53 1,667,541 -0.32(-0.73%)
Dec 28, 2016 44.61 44.61 43.85 43.85 1,407,715 -0.64(-1.44%)
Dec 27, 2016 44.51 44.79 44.32 44.49 1,691,749 +0.02(+0.04%)
Dec 23, 2016 44.47 44.47 44.47 0 +0.32(+0.72%)
Dec 22, 2016 44.28 44.35 43.88 44.15 1,181,068 -0.10(-0.23%)
Dec 21, 2016 44.39 44.48 44.07 44.25 1,408,909 -0.13(-0.29%)
Dec 20, 2016 44.22 44.74 43.90 44.38 2,003,088 +0.54(+1.23%)
Dec 19, 2016 43.93 44.03 43.44 43.84 1,724,645 -0.09(-0.20%)
Dec 16, 2016 44.32 44.63 43.77 43.93 3,485,326 -0.41(-0.92%)
Dec 15, 2016 43.57 44.73 43.54 44.34 4,313,438 +1.07(+2.47%)
Dec 14, 2016 42.65 44.11 42.52 43.27 3,373,457 +0.31(+0.72%)
Dec 13, 2016 42.76 43.13 42.52 42.96 2,143,997 +0.20(+0.47%)
Dec 12, 2016 43.37 43.47 42.59 42.76 1,843,223 -0.61(-1.41%)
Dec 09, 2016 43.03 43.59 42.87 43.37 2,416,499 +0.15(+0.35%)
Dec 08, 2016 42.97 43.50 42.81 43.22 2,223,334 +0.51(+1.19%)
Dec 07, 2016 42.26 42.78 42.08 42.71 1,692,483 +0.41(+0.97%)
Dec 06, 2016 42.14 42.33 41.65 42.30 1,264,925 +0.34(+0.81%)
Dec 05, 2016 41.88 42.26 41.55 41.96 1,959,417 +0.48(+1.16%)
Dec 02, 2016 41.68 41.68 41.13 41.48 2,199,099 -0.40(-0.96%)
Dec 01, 2016 41.28 42.14 41.25 41.88 4,224,540 +0.87(+2.12%)
Nov 30, 2016 41.10 41.58 40.59 41.01 4,766,535 +0.38(+0.94%)
Nov 29, 2016 40.40 41.05 40.39 40.63 4,296,099 +0.19(+0.47%)
Nov 28, 2016 40.53 41.00 40.35 40.44 3,374,564 -0.44(-1.08%)
Nov 25, 2016 41.01 41.21 40.55 40.88 1,145,071 -0.16(-0.39%)
Nov 23, 2016 41.04 41.04 41.04 0 +0.84(+2.09%)
Nov 22, 2016 37.74 40.23 37.74 40.20 2,145,828 +0.32(+0.80%)
Nov 21, 2016 39.83 39.95 39.66 39.88 2,025,434 +0.27(+0.68%)
Nov 18, 2016 39.38 39.80 39.10 39.61 2,669,520 +0.40(+1.02%)
Nov 17, 2016 38.22 39.23 37.94 39.21 3,409,543 +1.04(+2.72%)
Nov 16, 2016 37.36 38.23 37.35 38.17 3,402,587 +0.33(+0.87%)
Nov 15, 2016 37.43 37.89 36.88 37.84 3,571,915 +0.21(+0.56%)
Nov 14, 2016 37.07 37.91 36.80 37.63 3,482,109 +0.95(+2.59%)
Nov 11, 2016 35.73 36.78 35.57 36.68 2,738,118 +0.77(+2.14%)
Nov 10, 2016 35.89 37.13 35.41 35.91 6,490,351 +0.61(+1.73%)
Nov 09, 2016 34.94 36.01 34.89 35.30 6,853,642 +0.83(+2.41%)
Nov 08, 2016 34.23 34.60 33.99 34.47 1,149,256 +0.05(+0.15%)
Nov 07, 2016 33.97 34.48 33.91 34.42 1,734,096 +0.94(+2.81%)
Nov 04, 2016 33.55 33.97 33.26 33.48 1,657,702 -0.36(-1.06%)
Nov 03, 2016 33.55 33.98 33.55 33.84 1,642,087 +0.35(+1.05%)
Nov 02, 2016 33.89 33.99 33.42 33.49 1,720,649 -0.56(-1.64%)
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.