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 30, 2004 15.66 15.92 15.20 15.86 3,976,600 +0.23(+1.47%)
Jan 29, 2004 15.69 15.94 14.81 15.63 7,735,700 -0.20(-1.26%)
Jan 28, 2004 16.68 16.77 15.29 15.83 4,901,700 -0.68(-4.12%)
Jan 27, 2004 16.99 17.01 16.50 16.51 4,378,300 -0.44(-2.60%)
Jan 26, 2004 16.15 17.00 16.08 16.95 9,030,000 +0.71(+4.37%)
Jan 23, 2004 15.90 16.37 15.85 16.24 11,341,000 -0.02(-0.12%)
Jan 22, 2004 17.00 17.14 16.01 16.26 7,014,400 -0.79(-4.63%)
Jan 21, 2004 17.15 17.67 16.80 17.05 9,782,200 -0.21(-1.22%)
Jan 20, 2004 16.88 17.50 16.25 17.26 15,712,100 +1.89(+12.30%)
Jan 16, 2004 15.20 15.42 15.09 15.37 4,331,500 +0.29(+1.92%)
Jan 15, 2004 15.29 15.47 15.06 15.08 2,855,824 -0.22(-1.44%)
Jan 14, 2004 15.10 15.39 15.05 15.30 2,820,745 +0.18(+1.19%)
Jan 13, 2004 15.18 15.62 14.92 15.12 4,225,336 -0.06(-0.40%)
Jan 12, 2004 15.00 15.28 14.90 15.18 3,007,837 +0.33(+2.22%)
Jan 09, 2004 14.70 15.06 14.59 14.85 3,387,663 +0.07(+0.47%)
Jan 08, 2004 14.70 14.88 14.55 14.78 4,565,916 -0.36(-2.38%)
Jan 07, 2004 15.10 15.45 14.81 15.14 4,338,451 +0.14(+0.93%)
Jan 06, 2004 14.91 15.09 14.66 15.00 4,429,700 +0.12(+0.81%)
Jan 05, 2004 14.28 14.99 14.21 14.88 6,126,500 +0.73(+5.16%)
Jan 02, 2004 14.47 14.47 14.11 14.15 2,383,400 +0.04(+0.29%)
Dec 31, 2003 14.07 14.28 13.91 14.11 2,512,800 +0.11(+0.78%)
Dec 30, 2003 14.15 14.53 13.99 14.00 4,577,496 -0.15(-1.06%)
Dec 29, 2003 13.52 14.15 13.47 14.15 4,646,005 +0.73(+5.44%)
Dec 26, 2003 13.35 13.49 13.26 13.42 759,131 +0.06(+0.45%)
Dec 24, 2003 13.45 13.50 13.36 13.36 635,122 -0.14(-1.04%)
Dec 23, 2003 13.32 13.50 13.15 13.50 1,899,700 +0.14(+1.05%)
Dec 22, 2003 13.21 13.38 13.10 13.36 1,931,294 +0.08(+0.60%)
Dec 19, 2003 13.41 13.48 13.05 13.28 2,624,760 -0.13(-0.97%)
Dec 18, 2003 12.96 13.48 12.85 13.41 5,400,028 +0.42(+3.23%)
Dec 17, 2003 12.83 13.04 12.65 12.99 3,740,737 +0.21(+1.64%)
Dec 16, 2003 12.79 12.94 12.72 12.78 4,682,232 -0.11(-0.85%)
Dec 15, 2003 13.34 13.49 12.84 12.89 7,178,418 -0.08(-0.62%)
Dec 12, 2003 12.67 13.00 12.52 12.97 7,467,786 +0.73(+5.96%)
Dec 11, 2003 11.75 12.32 11.57 12.24 5,548,000 +0.50(+4.26%)
Dec 10, 2003 12.12 12.15 11.55 11.74 4,695,191 -0.38(-3.14%)
Dec 09, 2003 12.56 12.63 12.06 12.12 3,623,760 -0.39(-3.12%)
Dec 08, 2003 12.26 12.60 12.07 12.51 2,962,923 +0.13(+1.05%)
Dec 05, 2003 12.51 12.46 12.03 12.38 2,075,136 -0.13(-1.04%)
Dec 04, 2003 12.79 12.84 12.32 12.51 3,208,123 -0.19(-1.50%)
Dec 03, 2003 12.66 12.98 12.64 12.70 6,275,656 +0.03(+0.24%)
Dec 02, 2003 12.52 12.81 12.52 12.67 4,403,689 +0.07(+0.55%)
Dec 01, 2003 12.70 12.75 12.52 12.60 4,412,917 +0.03(+0.24%)
Nov 28, 2003 12.47 12.63 12.47 12.57 1,621,298 +0.03(+0.24%)
Nov 26, 2003 12.50 12.75 12.30 12.54 8,217,142 +0.58(+4.85%)
Nov 25, 2003 11.84 12.08 11.76 11.96 5,924,457 +0.13(+1.10%)
Nov 24, 2003 11.78 12.00 11.70 11.83 3,936,000 +0.13(+1.11%)
Nov 21, 2003 11.31 11.78 11.42 11.70 4,976,214 +0.39(+3.45%)
Nov 20, 2003 11.50 11.66 11.25 11.31 4,027,170 -0.27(-2.33%)
Nov 19, 2003 11.60 11.88 11.40 11.58 5,878,595 +0.30(+2.66%)
Nov 18, 2003 11.74 11.89 11.27 11.28 6,489,237 -0.27(-2.34%)
Nov 17, 2003 12.05 12.10 11.54 11.55 10,734,088 -0.70(-5.71%)
Nov 14, 2003 12.55 12.65 12.24 12.25 23,289,824 -0.47(-3.69%)
Nov 13, 2003 12.70 13.05 12.44 12.72 4,809,427 +0.02(+0.16%)
Nov 12, 2003 12.40 12.97 12.37 12.70 3,326,990 +0.33(+2.67%)
Nov 11, 2003 12.58 12.74 12.31 12.37 4,433,461 -0.33(-2.60%)
Nov 10, 2003 12.85 12.92 12.52 12.70 2,533,217 -0.11(-0.86%)
Nov 07, 2003 12.60 13.07 12.40 12.81 5,070,788 +0.51(+4.15%)
Nov 06, 2003 12.50 12.50 12.28 12.30 4,041,843 -0.22(-1.76%)
Nov 05, 2003 12.49 12.73 12.30 12.52 3,556,674 -0.25(-1.96%)
Nov 04, 2003 13.02 13.03 12.70 12.77 4,500,704 -0.34(-2.59%)
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.