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 (%)
Feb 28, 2003 7.540 7.585 7.450 7.540 662,524 +0.04(+0.60%)
Feb 27, 2003 7.480 7.555 7.092 7.495 11,162,192 +0.03(+0.40%)
Feb 26, 2003 7.480 7.495 7.361 7.465 264,085 -0.06(-0.79%)
Feb 25, 2003 7.465 7.555 7.271 7.525 402,390 +0.06(+0.80%)
Feb 24, 2003 7.645 7.659 7.465 7.465 538,351 -0.22(-2.91%)
Feb 21, 2003 7.570 7.734 7.465 7.689 397,635 +0.12(+1.58%)
Feb 20, 2003 7.600 7.645 7.465 7.570 476,667 -0.10(-1.36%)
Feb 19, 2003 7.824 7.883 7.510 7.674 273,730 -0.06(-0.77%)
Feb 18, 2003 7.540 7.764 7.510 7.734 509,887 +0.25(+3.39%)
Feb 14, 2003 7.391 7.540 7.331 7.480 537,414 +0.10(+1.42%)
Feb 13, 2003 7.540 7.540 7.241 7.376 620,263 -0.09(-1.20%)
Feb 12, 2003 7.391 7.495 7.331 7.465 570,165 +0.06(+0.81%)
Feb 11, 2003 7.450 7.570 7.316 7.406 775,245 -0.04(-0.60%)
Feb 10, 2003 7.226 7.450 7.092 7.450 504,461 +0.27(+3.74%)
Feb 07, 2003 7.450 7.585 7.167 7.182 668,753 -0.27(-3.61%)
Feb 06, 2003 7.436 7.495 7.316 7.450 828,959 -0.04(-0.58%)
Feb 05, 2003 7.540 7.585 7.391 7.494 1,468,043 -0.02(-0.22%)
Feb 04, 2003 7.719 7.719 7.465 7.510 506,739 -0.28(-3.64%)
Feb 03, 2003 7.734 7.943 7.689 7.794 847,177 +0.00(+0.00%)
Jan 31, 2003 7.465 7.809 7.465 7.794 557,975 +0.25(+3.37%)
Jan 30, 2003 8.033 8.048 7.480 7.540 577,264 -0.49(-6.13%)
Jan 29, 2003 7.734 8.063 7.465 8.033 558,980 +0.10(+1.32%)
Jan 28, 2003 7.540 7.988 7.510 7.928 715,703 +0.42(+5.57%)
Jan 27, 2003 7.570 7.839 7.465 7.510 703,916 -0.19(-2.52%)
Jan 24, 2003 7.883 7.973 7.704 7.704 1,296,987 -0.23(-2.84%)
Jan 23, 2003 7.764 8.078 7.630 7.930 1,175,425 +0.21(+2.73%)
Jan 22, 2003 7.958 7.973 7.615 7.719 2,150,728 -0.37(-4.61%)
Jan 21, 2003 8.824 8.914 8.078 8.092 1,627,512 -0.57(-6.55%)
Jan 17, 2003 8.869 8.973 8.451 8.660 1,542,051 -0.33(-3.65%)
Jan 16, 2003 8.929 9.108 8.884 8.988 1,240,660 +0.06(+0.67%)
Jan 15, 2003 9.257 9.287 8.839 8.929 2,693,701 -0.33(-3.55%)
Jan 14, 2003 9.451 9.556 9.212 9.257 2,469,198 +0.07(+0.81%)
Jan 13, 2003 9.048 9.242 8.988 9.182 1,455,652 +0.21(+2.33%)
Jan 10, 2003 8.899 9.078 8.809 8.973 2,148,249 +0.03(+0.33%)
Jan 09, 2003 8.630 9.078 8.585 8.944 1,885,034 +0.34(+3.99%)
Jan 08, 2003 8.749 8.839 8.555 8.600 1,793,211 -0.33(-3.68%)
Jan 07, 2003 9.048 9.063 8.854 8.929 2,096,812 -0.15(-1.64%)
Jan 06, 2003 9.003 9.182 8.824 9.078 2,483,196 -0.03(-0.33%)
Jan 03, 2003 8.734 9.108 8.720 9.108 1,735,812 +0.24(+2.69%)
Jan 02, 2003 8.555 8.929 8.331 8.869 2,838,168 +0.42(+4.95%)
Dec 31, 2002 8.033 8.555 7.958 8.451 3,085,308 +0.36(+4.43%)
Dec 30, 2002 7.465 8.167 7.465 8.092 1,287,811 +0.60(+7.97%)
Dec 27, 2002 7.734 7.809 7.495 7.495 402,122 -0.28(-3.65%)
Dec 26, 2002 7.824 7.988 7.779 7.779 475,394 -0.03(-0.38%)
Dec 24, 2002 8.003 8.003 7.764 7.809 160,206 -0.18(-2.24%)
Dec 23, 2002 8.003 8.137 7.869 7.988 691,190 -0.06(-0.74%)
Dec 20, 2002 8.003 8.137 7.794 8.048 822,128 +0.00(+0.00%)
Dec 19, 2002 7.704 8.063 7.615 8.048 999,011 +0.27(+3.45%)
Dec 18, 2002 7.734 7.839 7.615 7.779 422,550 -0.01(-0.19%)
Dec 17, 2002 7.883 8.018 7.645 7.794 794,199 -0.10(-1.32%)
Dec 16, 2002 8.092 8.137 7.839 7.898 621,736 +0.06(+0.76%)
Dec 13, 2002 7.450 8.048 7.316 7.839 2,672,335 +0.37(+5.00%)
Dec 12, 2002 7.316 7.854 7.301 7.465 902,231 +0.19(+2.67%)
Dec 11, 2002 7.361 7.406 7.182 7.271 332,869 -0.12(-1.62%)
Dec 10, 2002 7.346 7.465 7.316 7.391 499,505 +0.06(+0.81%)
Dec 09, 2002 7.391 7.450 7.226 7.331 752,808 -0.06(-0.81%)
Dec 06, 2002 7.256 7.540 7.122 7.391 612,561 +0.15(+2.06%)
Dec 05, 2002 7.346 7.465 7.241 7.241 562,864 -0.03(-0.41%)
Dec 04, 2002 7.301 7.465 7.197 7.271 643,905 -0.16(-2.21%)
Dec 03, 2002 7.495 7.585 7.226 7.436 1,115,415 -0.09(-1.17%)
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.