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, 2018 104.52 105.09 103.81 104.56 1,549,623 +0.56(+0.54%)
Jan 30, 2018 103.08 105.05 102.95 104.00 1,684,428 -0.19(-0.18%)
Jan 29, 2018 103.08 104.37 102.74 104.19 2,291,935 +1.16(+1.13%)
Jan 26, 2018 102.01 103.31 101.33 103.03 2,113,860 +0.98(+0.96%)
Jan 25, 2018 105.16 105.46 101.11 102.05 2,249,935 -2.47(-2.37%)
Jan 24, 2018 106.57 107.28 104.04 104.52 2,179,721 -1.54(-1.45%)
Jan 23, 2018 107.26 108.42 103.49 106.06 4,359,776 +1.33(+1.27%)
Jan 22, 2018 103.55 105.03 102.91 104.73 2,435,291 +1.33(+1.29%)
Jan 19, 2018 103.27 103.74 102.86 103.40 1,567,020 +0.39(+0.38%)
Jan 18, 2018 103.27 103.47 102.78 103.01 1,036,041 -0.09(-0.09%)
Jan 17, 2018 102.69 103.25 101.44 103.10 1,447,123 +0.79(+0.77%)
Jan 16, 2018 102.71 103.51 101.43 102.31 1,302,163 +0.17(+0.17%)
Jan 12, 2018 102.14 102.14 102.14 0 +1.42(+1.41%)
Jan 11, 2018 101.02 101.51 99.69 100.72 1,066,354 +0.04(+0.04%)
Jan 10, 2018 102.14 100.18 100.68 2,163,687 +0.09(+0.09%)
Jan 09, 2018 98.26 100.91 98.10 100.59 2,016,526 +2.51(+2.56%)
Jan 08, 2018 98.15 98.36 97.65 98.08 1,345,246 +0.94(+0.96%)
Jan 05, 2018 98.21 98.28 96.75 97.14 1,321,367 -0.86(-0.88%)
Jan 04, 2018 98.55 99.73 97.87 98.00 1,278,535 +0.32(+0.33%)
Jan 03, 2018 96.92 98.96 96.48 97.68 1,315,808 +0.81(+0.83%)
Jan 02, 2018 96.00 97.14 95.47 96.88 1,842,812 +1.05(+1.10%)
Dec 29, 2017 95.83 95.83 95.83 0 -0.64(-0.66%)
Dec 28, 2017 96.00 96.55 95.43 96.47 597,109 +0.49(+0.51%)
Dec 27, 2017 96.56 96.71 95.73 95.98 842,886 -0.52(-0.54%)
Dec 26, 2017 97.05 97.48 96.24 96.50 743,531 -0.86(-0.89%)
Dec 22, 2017 97.53 97.57 96.56 97.36 678,111 -0.15(-0.15%)
Dec 21, 2017 97.18 97.93 96.80 97.51 1,196,450 +1.03(+1.07%)
Dec 20, 2017 97.78 98.21 96.34 96.48 2,026,570 -0.90(-0.92%)
Dec 19, 2017 98.45 98.77 97.35 97.38 1,047,464 -0.67(-0.69%)
Dec 18, 2017 98.75 99.26 97.45 98.06 1,668,191 +0.64(+0.65%)
Dec 15, 2017 95.70 97.74 95.45 97.42 2,756,881 +2.06(+2.16%)
Dec 14, 2017 96.50 96.90 95.32 95.36 2,586,238 -1.09(-1.13%)
Dec 13, 2017 96.63 97.29 96.15 96.45 3,862,274 -2.31(-2.33%)
Dec 12, 2017 98.08 100.08 97.89 98.75 862,447 +1.14(+1.17%)
Dec 11, 2017 98.79 99.15 97.03 97.61 967,936 -1.26(-1.27%)
Dec 08, 2017 98.38 98.92 97.06 98.86 547,595 +1.05(+1.07%)
Dec 07, 2017 96.80 98.30 96.62 97.81 686,272 +0.82(+0.85%)
Dec 06, 2017 97.53 97.96 96.69 96.99 767,899 -0.84(-0.86%)
Dec 05, 2017 99.95 100.06 97.65 97.83 844,503 -2.14(-2.14%)
Dec 04, 2017 98.75 100.96 98.64 99.97 1,642,431 +3.13(+3.23%)
Dec 01, 2017 95.90 96.93 94.10 96.84 1,425,305 +0.94(+0.98%)
Nov 30, 2017 95.87 97.08 95.35 95.90 2,085,574 +0.56(+0.59%)
Nov 29, 2017 94.40 96.30 94.37 95.34 1,539,600 +1.63(+1.74%)
Nov 28, 2017 92.70 94.27 92.04 93.71 2,348,099 +1.41(+1.52%)
Nov 27, 2017 91.87 92.83 91.87 92.30 625,126 +0.24(+0.26%)
Nov 24, 2017 92.08 92.38 91.85 92.06 155,660 +0.24(+0.27%)
Nov 22, 2017 92.17 92.36 91.12 91.82 749,072 -0.39(-0.43%)
Nov 21, 2017 92.12 92.70 91.95 92.21 881,885 +0.39(+0.43%)
Nov 20, 2017 91.39 92.12 91.24 91.82 563,825 +0.47(+0.51%)
Nov 17, 2017 91.57 91.95 91.11 91.35 866,578 -0.66(-0.71%)
Nov 16, 2017 92.74 93.07 91.85 92.00 682,198 -0.02(-0.02%)
Nov 15, 2017 92.02 93.58 91.63 92.02 902,154 -1.01(-1.09%)
Nov 14, 2017 92.60 93.60 92.52 93.04 555,543 -0.15(-0.16%)
Nov 13, 2017 91.70 93.52 91.11 93.19 767,519 +1.61(+1.76%)
Nov 10, 2017 90.79 91.82 90.73 91.57 651,885 +0.90(+0.99%)
Nov 09, 2017 90.51 91.01 89.40 90.67 568,326 -0.47(-0.51%)
Nov 08, 2017 90.73 91.39 90.28 91.14 609,236 +0.26(+0.29%)
Nov 07, 2017 92.17 92.71 90.69 90.88 540,328 -1.41(-1.52%)
Nov 06, 2017 92.83 93.37 91.89 92.29 575,820 -0.52(-0.57%)
Nov 03, 2017 92.75 92.94 92.05 92.81 592,168 -0.26(-0.28%)
Nov 02, 2017 91.97 93.84 91.52 93.07 835,293 +1.06(+1.16%)
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.