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 (%)
Aug 31, 2009 18.29 19.25 18.21 19.24 6,415,014 +0.74(+4.00%)
Aug 28, 2009 18.59 18.73 18.40 18.50 2,422,573 -0.04(-0.22%)
Aug 27, 2009 18.14 18.61 18.10 18.54 4,820,670 +0.41(+2.26%)
Aug 26, 2009 18.54 18.56 18.05 18.13 3,758,052 -0.38(-2.05%)
Aug 25, 2009 18.51 18.58 18.28 18.51 4,380,014 +0.12(+0.65%)
Aug 24, 2009 18.91 18.93 18.32 18.39 3,131,626 -0.33(-1.76%)
Aug 21, 2009 18.58 18.82 18.51 18.72 3,361,671 +0.15(+0.81%)
Aug 20, 2009 18.73 18.73 18.45 18.57 5,420,880 +0.05(+0.27%)
Aug 19, 2009 18.44 18.68 18.37 18.52 6,641,532 -0.18(-0.96%)
Aug 18, 2009 18.76 18.82 18.53 18.70 2,819,762 +0.13(+0.70%)
Aug 17, 2009 19.00 19.06 18.51 18.57 3,770,497 -0.84(-4.33%)
Aug 14, 2009 19.82 19.84 19.23 19.41 2,671,382 -0.32(-1.62%)
Aug 13, 2009 19.64 19.97 19.59 19.73 3,584,354 +0.09(+0.46%)
Aug 12, 2009 19.03 19.76 19.00 19.64 3,721,663 +0.61(+3.21%)
Aug 11, 2009 19.23 19.45 19.02 19.03 2,728,687 -0.23(-1.19%)
Aug 10, 2009 19.60 19.79 19.16 19.26 4,402,509 -0.35(-1.78%)
Aug 07, 2009 19.43 19.75 18.97 19.61 4,329,155 +0.45(+2.35%)
Aug 06, 2009 19.08 19.43 18.84 19.16 4,160,406 +0.33(+1.75%)
Aug 05, 2009 18.77 18.99 18.64 18.83 2,988,482 -0.01(-0.05%)
Aug 04, 2009 18.61 19.07 18.46 18.84 4,858,230 +0.24(+1.29%)
Aug 03, 2009 18.67 18.97 18.36 18.60 3,094,872 +0.06(+0.32%)
Jul 31, 2009 18.51 18.63 18.40 18.54 2,049,972 +0.09(+0.49%)
Jul 30, 2009 18.40 18.72 18.18 18.45 2,619,262 +0.11(+0.60%)
Jul 29, 2009 17.91 18.36 17.91 18.34 3,130,329 +0.26(+1.44%)
Jul 28, 2009 18.38 18.38 17.90 18.08 3,633,457 -0.33(-1.79%)
Jul 27, 2009 18.38 18.50 18.16 18.41 3,547,427 +0.01(+0.05%)
Jul 24, 2009 18.34 18.54 18.00 18.40 3,259,808 +0.03(+0.16%)
Jul 23, 2009 18.15 18.57 18.02 18.37 4,017,276 +0.13(+0.71%)
Jul 22, 2009 18.47 18.69 18.16 18.24 3,699,277 -0.45(-2.41%)
Jul 21, 2009 18.25 18.81 18.05 18.69 9,152,213 +0.97(+5.47%)
Jul 20, 2009 17.79 17.95 17.50 17.72 3,553,080 +0.04(+0.23%)
Jul 17, 2009 17.90 17.92 17.49 17.68 3,272,402 -0.20(-1.12%)
Jul 16, 2009 17.94 18.03 17.49 17.88 3,606,407 -0.09(-0.50%)
Jul 15, 2009 17.79 18.02 17.63 17.97 4,296,493 +0.45(+2.57%)
Jul 14, 2009 17.72 17.72 17.33 17.52 2,898,331 -0.12(-0.68%)
Jul 13, 2009 17.46 17.70 17.12 17.64 4,820,270 +0.49(+2.86%)
Jul 10, 2009 16.94 17.34 16.87 17.15 4,746,230 +0.12(+0.70%)
Jul 09, 2009 16.85 17.09 16.78 17.03 3,375,746 +0.21(+1.25%)
Jul 08, 2009 16.65 16.89 16.45 16.82 5,347,871 +0.18(+1.08%)
Jul 07, 2009 17.30 17.33 16.62 16.64 3,930,610 -0.63(-3.65%)
Jul 06, 2009 16.75 17.34 16.75 17.27 4,292,953 +0.52(+3.10%)
Jul 02, 2009 17.21 17.21 16.72 16.75 3,725,176 -0.48(-2.79%)
Jul 01, 2009 17.45 17.73 17.12 17.23 3,520,785 -0.32(-1.82%)
Jun 30, 2009 17.89 17.96 17.19 17.55 5,015,289 -0.45(-2.50%)
Jun 29, 2009 18.08 18.39 17.89 18.00 3,189,910 -0.06(-0.33%)
Jun 26, 2009 17.84 18.39 17.71 18.06 4,276,395 +0.09(+0.50%)
Jun 25, 2009 17.85 18.05 17.02 17.97 3,550,470 +0.61(+3.51%)
Jun 24, 2009 17.45 17.50 17.12 17.36 2,656,905 +0.03(+0.17%)
Jun 23, 2009 16.63 17.48 16.63 17.33 5,552,428 +0.70(+4.21%)
Jun 22, 2009 17.06 17.35 16.54 16.63 3,422,729 -0.73(-4.21%)
Jun 19, 2009 17.58 17.69 17.19 17.36 4,043,021 -0.20(-1.14%)
Jun 18, 2009 17.58 17.65 17.41 17.56 2,622,576 +0.14(+0.80%)
Jun 17, 2009 17.56 17.82 17.00 17.42 3,704,954 -0.30(-1.69%)
Jun 16, 2009 17.90 18.11 17.60 17.72 3,750,786 -0.18(-1.01%)
Jun 15, 2009 17.79 18.08 17.58 17.90 4,250,027 +0.36(+2.05%)
Jun 12, 2009 17.67 17.86 17.32 17.54 3,959,090 -0.42(-2.34%)
Jun 11, 2009 18.14 18.14 17.78 17.96 2,858,087 -0.12(-0.66%)
Jun 10, 2009 18.67 18.67 17.81 18.08 3,672,080 -0.33(-1.79%)
Jun 09, 2009 19.24 19.34 18.19 18.41 6,772,799 -0.80(-4.16%)
Jun 08, 2009 18.88 19.29 18.45 19.21 6,839,740 +0.39(+2.07%)
Jun 05, 2009 18.31 19.06 18.24 18.82 6,741,835 +0.42(+2.28%)
Jun 04, 2009 18.00 18.44 17.77 18.40 4,941,389 +0.50(+2.79%)
Jun 03, 2009 17.87 18.05 17.78 17.90 4,774,015 +0.03(+0.17%)
Jun 02, 2009 17.39 18.05 17.35 17.87 5,881,262 +0.50(+2.88%)
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.