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 29, 2016 29.26 29.30 28.53 28.58 3,238,598 -0.59(-2.02%)
Feb 26, 2016 28.65 29.57 28.62 29.17 4,493,435 +0.87(+3.07%)
Feb 25, 2016 27.75 28.32 27.63 28.30 2,215,548 +0.50(+1.80%)
Feb 24, 2016 27.28 27.84 26.95 27.80 2,419,626 +0.01(+0.04%)
Feb 23, 2016 27.99 28.18 27.41 27.79 3,026,574 -0.26(-0.93%)
Feb 22, 2016 28.21 28.51 27.94 28.05 2,317,868 +0.16(+0.57%)
Feb 19, 2016 27.54 28.08 27.43 27.89 2,000,233 +0.22(+0.80%)
Feb 18, 2016 27.99 28.06 27.45 27.67 2,753,749 -0.19(-0.68%)
Feb 17, 2016 27.50 27.99 27.48 27.86 4,229,705 +0.79(+2.92%)
Feb 16, 2016 26.85 27.32 26.75 27.07 4,307,852 +0.79(+3.01%)
Feb 12, 2016 26.26 26.28 26.28 26.28 5,103,700 +0.60(+2.34%)
Feb 11, 2016 25.38 26.04 24.88 25.68 5,223,909 -0.65(-2.47%)
Feb 10, 2016 26.59 27.44 26.28 26.33 3,813,096 -0.03(-0.11%)
Feb 09, 2016 25.83 26.63 25.75 26.36 4,764,583 -0.03(-0.11%)
Feb 08, 2016 26.54 26.56 26.01 26.39 5,187,726 -0.77(-2.84%)
Feb 05, 2016 27.21 27.82 27.05 27.16 5,775,002 +0.08(+0.30%)
Feb 04, 2016 25.98 27.12 25.91 27.08 6,549,132 +0.91(+3.48%)
Feb 03, 2016 26.35 26.45 25.03 26.17 7,140,257 +0.12(+0.46%)
Feb 02, 2016 27.09 27.60 25.92 26.05 5,443,067 -1.48(-5.38%)
Feb 01, 2016 27.24 27.67 26.80 27.53 4,897,436 -0.05(-0.18%)
Jan 29, 2016 27.44 27.72 26.35 27.58 8,848,037 +0.23(+0.84%)
Jan 28, 2016 28.56 28.61 27.30 27.35 8,024,317 -0.92(-3.25%)
Jan 27, 2016 28.64 29.15 28.04 28.27 3,989,921 -0.54(-1.87%)
Jan 26, 2016 28.68 28.90 28.23 28.81 4,354,228 +0.35(+1.23%)
Jan 25, 2016 28.98 29.04 28.00 28.46 6,619,079 -0.58(-2.00%)
Jan 22, 2016 28.62 29.40 28.21 29.04 9,384,626 +1.07(+3.83%)
Jan 21, 2016 28.07 28.43 27.73 27.97 6,418,372 -0.34(-1.20%)
Jan 20, 2016 28.99 28.99 27.28 28.31 6,699,622 -0.62(-2.14%)
Jan 19, 2016 29.64 29.77 28.40 28.93 5,996,527 -0.18(-0.62%)
Jan 15, 2016 29.33 29.11 29.11 29.11 4,880,900 -1.18(-3.90%)
Jan 14, 2016 30.19 30.53 29.33 30.29 4,007,120 +0.28(+0.93%)
Jan 13, 2016 31.80 31.80 29.79 30.01 3,841,342 -1.10(-3.54%)
Jan 12, 2016 30.09 31.23 30.09 31.11 4,150,791 +0.44(+1.43%)
Jan 11, 2016 31.34 31.36 30.23 30.67 2,884,706 -0.35(-1.13%)
Jan 08, 2016 31.52 31.70 30.96 31.02 3,516,348 -0.01(-0.03%)
Jan 07, 2016 31.70 31.87 30.88 31.03 2,893,255 -1.31(-4.05%)
Jan 06, 2016 32.84 32.93 32.05 32.34 3,085,893 -1.07(-3.20%)
Jan 05, 2016 33.76 33.80 33.11 33.41 2,767,337 -0.18(-0.54%)
Jan 04, 2016 33.83 33.93 33.19 33.59 3,269,898 -1.12(-3.23%)
Dec 31, 2015 34.87 34.71 34.71 34.71 1,156,900 -0.45(-1.28%)
Dec 30, 2015 35.23 35.44 35.04 35.16 1,089,582 -0.05(-0.14%)
Dec 29, 2015 35.40 35.46 35.05 35.21 1,349,293 +0.25(+0.72%)
Dec 28, 2015 34.76 35.02 34.51 34.96 1,247,947 +0.10(+0.29%)
Dec 24, 2015 34.95 34.86 34.86 34.86 373,500 -0.06(-0.17%)
Dec 23, 2015 35.05 35.05 34.47 34.92 1,500,235 +0.19(+0.55%)
Dec 22, 2015 34.04 34.82 33.97 34.73 1,934,738 +0.76(+2.24%)
Dec 21, 2015 34.03 34.33 33.56 33.97 2,126,320 +0.19(+0.56%)
Dec 18, 2015 34.57 34.83 33.76 33.78 3,604,963 -1.05(-3.01%)
Dec 17, 2015 35.86 35.98 34.82 34.83 2,916,043 -0.87(-2.44%)
Dec 16, 2015 35.76 36.01 34.79 35.70 4,001,933 +0.23(+0.65%)
Dec 15, 2015 34.75 35.57 34.62 35.47 2,391,325 +1.18(+3.44%)
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.