Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.750 +0.040 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 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, 2023 1.680 1.710 1.670 1.670 234,856 -0.03(-1.76%)
Jan 30, 2023 1.700 1.700 1.670 1.700 135,232 -0.02(-1.17%)
Jan 27, 2023 1.700 1.740 1.650 1.720 995,413 +0.03(+1.78%)
Jan 26, 2023 1.710 1.720 1.680 1.690 288,939 +0.00(+0.00%)
Jan 25, 2023 1.690 1.710 1.680 1.690 127,876 -0.02(-1.17%)
Jan 24, 2023 1.710 1.730 1.680 1.710 254,216 -0.03(-1.72%)
Jan 23, 2023 1.710 1.740 1.690 1.740 359,932 +0.05(+2.96%)
Jan 20, 2023 1.670 1.740 1.650 1.690 486,371 +0.00(+0.00%)
Jan 19, 2023 1.730 1.800 1.660 1.690 788,384 -0.04(-2.31%)
Jan 18, 2023 1.680 1.874 1.670 1.730 3,400,101 +0.06(+3.59%)
Jan 17, 2023 1.700 1.710 1.650 1.670 346,268 +0.02(+1.21%)
Jan 13, 2023 1.650 1.750 1.650 1.650 831,037 -0.04(-2.37%)
Jan 12, 2023 1.680 1.720 1.630 1.690 533,772 -0.02(-1.17%)
Jan 11, 2023 1.780 1.800 1.690 1.710 876,029 +0.00(+0.00%)
Jan 10, 2023 1.700 1.760 1.680 1.710 1,280,058 -0.02(-1.16%)
Jan 09, 2023 1.800 1.880 1.700 1.730 1,973,177 -0.17(-8.95%)
Jan 06, 2023 2.090 2.300 1.770 1.900 9,692,178 -0.20(-9.52%)
Jan 05, 2023 1.780 2.560 1.760 2.100 25,263,068 +0.46(+27.95%)
Jan 04, 2023 1.640 1.720 1.620 1.641 330,493 +0.04(+2.58%)
Jan 03, 2023 1.780 1.840 1.600 1.600 390,363 -0.20(-11.11%)
Dec 30, 2022 1.600 1.800 1.600 1.800 637,029 +0.20(+12.50%)
Dec 29, 2022 1.600 1.650 1.600 1.600 385,771 +0.00(+0.00%)
Dec 28, 2022 1.610 1.630 1.595 1.600 195,491 -0.02(-1.23%)
Dec 27, 2022 1.630 1.630 1.590 1.620 227,035 -0.01(-0.61%)
Dec 23, 2022 1.630 1.642 1.610 1.630 185,552 -0.01(-0.61%)
Dec 22, 2022 1.640 1.650 1.620 1.640 129,200 -0.01(-0.61%)
Dec 21, 2022 1.640 1.650 1.630 1.650 203,543 +0.03(+1.85%)
Dec 20, 2022 1.640 1.660 1.610 1.620 181,455 -0.02(-1.22%)
Dec 19, 2022 1.690 1.700 1.610 1.640 722,904 -0.04(-2.38%)
Dec 16, 2022 1.690 1.710 1.670 1.680 267,657 -0.02(-1.18%)
Dec 15, 2022 1.700 1.718 1.660 1.700 326,342 +0.00(+0.00%)
Dec 14, 2022 1.710 1.710 1.700 1.700 93,759 +0.00(+0.00%)
Dec 13, 2022 1.710 1.730 1.700 1.700 265,992 -0.02(-1.16%)
Dec 12, 2022 1.720 1.740 1.700 1.720 213,034 -0.02(-1.15%)
Dec 09, 2022 1.770 1.780 1.690 1.740 436,910 -0.04(-2.25%)
Dec 08, 2022 1.820 1.849 1.760 1.780 317,247 -0.06(-3.26%)
Dec 07, 2022 1.850 1.900 1.790 1.840 512,809 -0.03(-1.60%)
Dec 06, 2022 1.880 1.889 1.860 1.870 224,843 -0.03(-1.58%)
Dec 05, 2022 1.890 1.900 1.851 1.900 287,631 +0.01(+0.53%)
Dec 02, 2022 1.950 1.960 1.840 1.890 421,692 -0.07(-3.57%)
Dec 01, 2022 1.960 1.990 1.960 1.960 147,064 -0.01(-0.51%)
Nov 30, 2022 1.980 2.030 1.950 1.970 941,929 -0.01(-0.51%)
Nov 29, 2022 1.970 2.010 1.950 1.980 299,428 +0.00(+0.00%)
Nov 28, 2022 2.000 2.010 1.960 1.980 321,819 -0.02(-1.00%)
Nov 25, 2022 2.000 2.010 1.950 2.000 201,271 +0.00(+0.00%)
Nov 23, 2022 1.970 2.050 1.950 2.000 383,496 +0.00(+0.00%)
Nov 22, 2022 2.000 2.060 1.750 2.000 1,019,567 -0.02(-0.99%)
Nov 21, 2022 2.000 2.020 1.960 2.020 511,157 +0.02(+1.00%)
Nov 18, 2022 2.040 2.040 2.000 2.000 335,439 -0.02(-0.99%)
Nov 17, 2022 2.020 2.070 1.980 2.020 616,345 +0.02(+1.00%)
Nov 16, 2022 2.000 2.040 2.000 2.000 261,906 -0.04(-1.96%)
Nov 15, 2022 2.020 2.160 2.000 2.040 1,655,289 +0.04(+2.00%)
Nov 14, 2022 2.020 2.100 2.000 2.000 1,736,639 -0.02(-0.99%)
Nov 11, 2022 2.020 2.060 2.000 2.020 790,847 +0.00(+0.00%)
Nov 10, 2022 2.000 2.040 2.000 2.020 518,221 +0.02(+1.00%)
Nov 09, 2022 1.980 2.060 1.940 2.000 1,260,054 -0.02(-0.99%)
Nov 08, 2022 2.060 2.060 2.020 2.020 344,226 +0.00(+0.00%)
Nov 07, 2022 2.060 2.160 2.020 2.020 615,693 -0.02(-0.98%)
Nov 04, 2022 2.040 2.180 2.020 2.040 816,752 +0.04(+2.00%)
Nov 03, 2022 2.060 2.060 2.000 2.000 422,192 -0.02(-0.99%)
Nov 02, 2022 2.100 2.100 2.020 2.020 305,344 -0.02(-0.98%)
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.