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 (%)
Oct 31, 2017 93.11 94.15 93.06 93.30 605,921 +0.09(+0.10%)
Oct 30, 2017 93.80 94.25 92.89 93.20 563,475 -1.06(-1.13%)
Oct 27, 2017 94.71 94.71 93.18 94.27 777,892 -0.80(-0.84%)
Oct 26, 2017 93.11 95.59 92.62 95.07 1,443,498 +1.98(+2.13%)
Oct 25, 2017 95.11 95.11 91.95 93.09 1,182,969 -0.22(-0.24%)
Oct 24, 2017 92.77 93.41 90.53 93.31 2,020,473 +3.47(+3.86%)
Oct 23, 2017 90.03 90.68 89.53 89.84 1,365,933 -0.24(-0.27%)
Oct 20, 2017 89.58 90.29 88.91 90.09 1,078,742 +1.64(+1.86%)
Oct 19, 2017 87.98 88.72 87.08 88.44 950,473 -0.28(-0.32%)
Oct 18, 2017 88.72 88.95 88.28 88.72 584,387 +0.60(+0.68%)
Oct 17, 2017 89.60 89.86 88.03 88.13 704,193 -1.03(-1.15%)
Oct 16, 2017 88.41 89.34 88.01 89.15 723,567 +0.86(+0.97%)
Oct 13, 2017 89.19 89.28 87.60 88.29 961,590 -1.47(-1.64%)
Oct 12, 2017 89.96 90.53 89.28 89.77 654,113 -0.04(-0.04%)
Oct 11, 2017 89.32 90.03 88.67 89.81 854,900 +0.39(+0.44%)
Oct 10, 2017 90.87 91.17 88.67 89.41 1,183,295 -1.36(-1.50%)
Oct 09, 2017 89.36 91.13 88.84 90.78 1,253,638 +0.60(+0.66%)
Oct 06, 2017 94.12 94.66 88.52 90.18 3,709,622 -3.27(-3.50%)
Oct 05, 2017 92.85 93.93 92.61 93.45 697,254 +1.14(+1.23%)
Oct 04, 2017 92.42 92.56 91.88 92.31 694,669 -0.22(-0.24%)
Oct 03, 2017 91.71 92.55 91.34 92.53 737,507 +0.99(+1.08%)
Oct 02, 2017 91.28 91.57 90.63 91.54 765,586 +0.47(+0.51%)
Sep 29, 2017 91.21 91.90 90.66 91.07 578,123 -0.15(-0.16%)
Sep 28, 2017 90.85 91.34 90.61 91.22 1,048,534 +0.37(+0.41%)
Sep 27, 2017 91.50 90.85 1,756,883 +3.00(+3.42%)
Sep 26, 2017 87.68 88.28 87.51 87.85 811,869 +0.26(+0.30%)
Sep 25, 2017 86.99 87.92 86.93 87.58 805,888 +0.28(+0.32%)
Sep 22, 2017 86.76 87.86 86.54 87.31 836,410 +0.21(+0.24%)
Sep 21, 2017 86.54 87.51 86.02 87.10 750,803 +0.60(+0.69%)
Sep 20, 2017 85.64 86.83 85.40 86.50 1,336,310 +0.54(+0.63%)
Sep 19, 2017 85.49 87.38 81.22 85.96 2,325,285 +0.77(+0.90%)
Sep 18, 2017 85.01 85.78 84.80 85.20 1,987,772 +0.75(+0.88%)
Sep 15, 2017 83.72 84.67 83.42 84.45 1,719,449 +0.84(+1.00%)
Sep 14, 2017 82.56 83.96 82.08 83.61 1,244,278 +1.03(+1.24%)
Sep 13, 2017 82.23 82.68 80.85 82.58 906,305 +0.00(+0.00%)
Sep 12, 2017 81.93 83.12 81.93 82.58 1,359,625 +1.01(+1.24%)
Sep 11, 2017 81.09 82.31 80.97 81.58 1,006,122 +1.40(+1.75%)
Sep 08, 2017 79.28 81.50 79.28 80.18 911,659 +0.88(+1.11%)
Sep 07, 2017 80.21 80.51 79.13 79.30 1,161,949 -0.90(-1.12%)
Sep 06, 2017 79.67 80.83 79.55 80.19 1,122,185 +0.88(+1.11%)
Sep 05, 2017 80.55 80.88 78.81 79.32 1,003,387 -1.72(-2.12%)
Sep 01, 2017 81.02 81.52 80.53 81.03 620,850 +0.19(+0.23%)
Aug 31, 2017 80.47 81.09 80.26 80.85 740,674 +0.54(+0.67%)
Aug 30, 2017 79.77 80.87 79.71 80.31 670,316 +0.56(+0.70%)
Aug 29, 2017 79.04 80.23 78.65 79.75 787,733 -0.24(-0.30%)
Aug 28, 2017 80.96 80.96 79.45 79.99 1,183,483 -0.54(-0.67%)
Aug 25, 2017 81.15 81.41 80.27 80.53 738,412 -0.34(-0.42%)
Aug 24, 2017 80.98 81.27 80.38 80.87 870,166 +0.43(+0.53%)
Aug 23, 2017 79.34 80.85 79.34 80.44 661,767 +0.09(+0.12%)
Aug 22, 2017 79.88 81.05 79.52 80.34 1,332,286 +1.12(+1.41%)
Aug 21, 2017 79.13 79.50 78.61 79.22 589,983 +0.04(+0.05%)
Aug 18, 2017 78.74 79.86 78.16 79.19 1,286,361 -0.02(-0.02%)
Aug 17, 2017 80.59 80.92 79.08 79.21 1,342,084 -1.74(-2.14%)
Aug 16, 2017 81.67 81.89 80.49 80.94 861,255 -0.39(-0.48%)
Aug 15, 2017 83.07 83.42 80.03 81.33 1,878,451 -1.21(-1.47%)
Aug 14, 2017 82.64 83.22 82.40 82.55 906,190 +0.77(+0.94%)
Aug 11, 2017 81.54 82.15 81.24 81.78 712,859 +0.41(+0.50%)
Aug 10, 2017 83.16 83.16 81.33 81.37 2,023,332 -2.35(-2.81%)
Aug 09, 2017 83.35 83.78 82.15 83.72 2,123,973 -0.28(-0.33%)
Aug 08, 2017 84.23 85.01 83.95 84.00 1,363,036 -0.26(-0.31%)
Aug 07, 2017 84.77 85.01 84.11 84.26 1,373,662 -0.26(-0.31%)
Aug 04, 2017 84.95 85.36 84.23 84.52 1,355,560 +0.39(+0.47%)
Aug 03, 2017 84.21 84.65 84.09 84.13 1,136,317 -0.28(-0.33%)
Aug 02, 2017 84.77 85.20 83.67 84.41 1,315,641 -0.34(-0.40%)
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.