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, 2008 18.18 19.00 17.74 18.76 5,395,582 +0.31(+1.68%)
Jan 30, 2008 18.06 19.36 17.83 18.45 6,789,124 +0.23(+1.26%)
Jan 29, 2008 17.80 18.22 17.70 18.22 5,921,753 +0.47(+2.65%)
Jan 28, 2008 17.06 17.78 16.90 17.75 6,779,478 +0.73(+4.29%)
Jan 25, 2008 17.75 17.82 17.02 17.02 4,832,578 -0.53(-3.02%)
Jan 24, 2008 16.90 17.60 16.74 17.55 8,484,672 +0.89(+5.34%)
Jan 23, 2008 16.39 16.79 16.02 16.66 11,647,379 +0.29(+1.77%)
Jan 22, 2008 15.94 17.09 15.90 16.37 10,146,417 -0.48(-2.85%)
Jan 21, 2008 17.58 17.67 16.42 16.85 12,593,446 +0.00(+0.00%)
Jan 18, 2008 17.58 17.67 16.42 16.85 12,593,346 -0.49(-2.83%)
Jan 17, 2008 19.24 19.46 17.16 17.34 15,581,768 -1.65(-8.69%)
Jan 16, 2008 18.90 19.41 18.28 18.99 9,094,306 -0.36(-1.86%)
Jan 15, 2008 19.67 19.85 19.15 19.35 4,932,627 -0.60(-3.01%)
Jan 14, 2008 19.40 19.96 19.38 19.95 8,522,123 +0.68(+3.53%)
Jan 11, 2008 19.16 19.45 18.95 19.27 5,789,133 +0.02(+0.10%)
Jan 10, 2008 18.83 19.64 18.66 19.25 9,034,671 +0.21(+1.10%)
Jan 09, 2008 18.78 19.20 18.29 19.04 8,426,347 +0.27(+1.44%)
Jan 08, 2008 20.07 20.10 18.77 18.77 7,460,663 -1.20(-6.01%)
Jan 07, 2008 19.85 20.23 19.65 19.97 4,776,114 +0.09(+0.45%)
Jan 04, 2008 20.05 20.18 19.67 19.88 6,125,106 -0.57(-2.79%)
Jan 03, 2008 19.67 20.64 19.60 20.45 5,848,245 +0.67(+3.39%)
Jan 02, 2008 20.08 20.17 19.58 19.78 3,360,642 -0.28(-1.40%)
Jan 01, 2008 19.95 20.20 19.76 20.06 1,668,654 +0.00(+0.00%)
Dec 31, 2007 19.95 20.20 19.76 20.06 1,668,654 +0.04(+0.20%)
Dec 28, 2007 20.10 20.15 19.83 20.02 2,643,256 +0.04(+0.20%)
Dec 27, 2007 20.02 20.08 19.86 19.98 2,501,409 -0.07(-0.35%)
Dec 26, 2007 19.87 20.16 19.86 20.05 5,443,929 +0.15(+0.75%)
Dec 24, 2007 20.08 20.09 19.79 19.90 2,900,435 -0.14(-0.70%)
Dec 21, 2007 19.95 20.35 19.74 20.04 6,316,364 +0.36(+1.83%)
Dec 20, 2007 19.70 19.84 19.42 19.68 5,111,545 +0.15(+0.77%)
Dec 19, 2007 19.94 19.94 19.38 19.53 6,271,140 +0.13(+0.67%)
Dec 18, 2007 19.30 19.66 18.65 19.40 5,657,736 +0.18(+0.94%)
Dec 17, 2007 19.58 19.71 19.12 19.22 4,051,961 -0.36(-1.84%)
Dec 14, 2007 19.44 19.93 19.24 19.58 3,025,407 +0.01(+0.05%)
Dec 13, 2007 19.84 19.86 19.09 19.57 3,908,638 -0.16(-0.81%)
Dec 12, 2007 19.85 20.00 19.27 19.73 6,642,093 +0.38(+1.96%)
Dec 11, 2007 19.50 20.05 19.34 19.35 9,167,239 -0.21(-1.07%)
Dec 10, 2007 19.68 19.93 19.48 19.56 5,745,339 -0.12(-0.61%)
Dec 07, 2007 19.82 19.83 19.47 19.68 3,087,435 -0.05(-0.25%)
Dec 06, 2007 19.14 19.75 19.13 19.73 4,426,527 +0.48(+2.49%)
Dec 05, 2007 18.71 19.44 18.70 19.25 6,400,307 +0.65(+3.49%)
Dec 04, 2007 18.44 18.76 18.24 18.60 7,596,769 +0.00(+0.00%)
Dec 03, 2007 18.59 18.71 18.29 18.60 4,455,105 -0.09(-0.48%)
Nov 30, 2007 18.66 19.17 18.46 18.69 5,906,062 +0.19(+1.03%)
Nov 29, 2007 18.61 18.69 18.06 18.50 7,933,185 -0.32(-1.70%)
Nov 28, 2007 18.64 18.90 18.47 18.82 5,565,633 +0.50(+2.73%)
Nov 27, 2007 18.27 18.58 18.05 18.32 5,581,912 +0.20(+1.10%)
Nov 26, 2007 18.82 18.89 18.12 18.12 2,948,472 -0.78(-4.13%)
Nov 23, 2007 18.23 19.17 18.03 18.90 3,730,811 +0.82(+4.54%)
Nov 21, 2007 18.23 18.27 17.49 18.08 4,539,459 -0.39(-2.11%)
Nov 20, 2007 18.75 18.75 17.74 18.47 6,599,137 -0.21(-1.12%)
Nov 19, 2007 19.40 19.40 18.62 18.68 4,495,770 -0.70(-3.61%)
Nov 16, 2007 19.46 19.50 18.77 19.38 6,295,098 +0.17(+0.88%)
Nov 15, 2007 19.17 21.13 19.03 19.21 7,354,180 +0.01(+0.05%)
Nov 14, 2007 19.49 19.68 19.10 19.20 5,280,513 +0.03(+0.16%)
Nov 13, 2007 19.79 19.84 18.82 19.17 10,479,989 +0.28(+1.48%)
Nov 12, 2007 17.72 19.36 17.52 18.89 11,187,399 +0.96(+5.35%)
Nov 09, 2007 17.81 18.29 17.15 17.93 4,613,705 -0.15(-0.83%)
Nov 08, 2007 18.40 18.62 17.20 18.08 4,853,269 -0.32(-1.74%)
Nov 07, 2007 19.00 19.18 18.30 18.40 2,950,303 -0.78(-4.07%)
Nov 06, 2007 18.75 19.25 18.52 19.18 2,746,371 +0.56(+3.01%)
Nov 05, 2007 18.64 18.88 18.13 18.62 2,571,582 -0.28(-1.48%)
Nov 02, 2007 18.85 19.04 18.24 18.90 2,991,971 +0.16(+0.85%)
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.