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 (%)
Nov 27, 2002 7.689 7.869 7.630 7.809 1,316,276 +0.26(+3.38%)
Nov 26, 2002 7.839 7.852 7.465 7.553 1,044,086 -0.33(-4.19%)
Nov 25, 2002 7.869 7.988 7.764 7.883 1,570,985 +0.12(+1.54%)
Nov 22, 2002 7.898 7.988 7.689 7.764 1,300,402 -0.10(-1.33%)
Nov 21, 2002 7.809 8.182 7.779 7.869 3,164,943 +0.19(+2.53%)
Nov 20, 2002 7.480 7.913 7.480 7.674 1,955,560 +0.04(+0.59%)
Nov 19, 2002 7.600 7.645 6.868 7.630 1,997,956 -0.01(-0.20%)
Nov 18, 2002 7.465 7.689 7.465 7.645 2,141,485 +0.21(+2.81%)
Nov 15, 2002 7.465 7.804 7.316 7.436 2,474,757 +0.01(+0.20%)
Nov 14, 2002 6.943 7.421 6.823 7.421 360,330 +0.51(+7.34%)
Nov 13, 2002 6.614 6.967 6.510 6.913 483,699 +0.21(+3.12%)
Nov 12, 2002 6.422 6.719 6.271 6.704 385,245 +0.43(+6.90%)
Nov 11, 2002 6.793 6.868 6.271 6.271 387,321 -0.46(-6.87%)
Nov 08, 2002 6.853 7.301 6.734 6.734 554,961 -0.24(-3.43%)
Nov 07, 2002 7.316 7.391 6.868 6.973 376,940 -0.34(-4.69%)
Nov 06, 2002 7.361 7.465 7.271 7.316 701,036 +0.12(+1.66%)
Nov 05, 2002 7.197 7.241 7.017 7.197 447,197 +0.00(+0.00%)
Nov 04, 2002 7.107 7.450 7.079 7.197 693,668 +0.20(+2.79%)
Nov 01, 2002 6.734 7.003 6.629 7.001 296,903 +0.22(+3.28%)
Oct 31, 2002 6.868 6.943 6.659 6.779 365,353 -0.12(-1.73%)
Oct 30, 2002 6.689 6.928 6.525 6.898 461,530 +0.31(+4.76%)
Oct 29, 2002 7.226 7.241 6.570 6.584 778,192 -0.61(-8.51%)
Oct 28, 2002 7.226 7.386 7.107 7.197 317,523 -0.02(-0.31%)
Oct 25, 2002 7.017 7.391 6.853 7.219 585,930 +0.05(+0.75%)
Oct 24, 2002 7.226 7.421 6.958 7.165 920,850 -0.02(-0.23%)
Oct 23, 2002 6.928 7.212 6.629 7.182 640,574 +0.31(+4.54%)
Oct 22, 2002 7.318 7.391 6.719 6.870 745,909 -0.60(-7.98%)
Oct 21, 2002 6.958 7.510 6.749 7.465 679,603 +0.49(+7.07%)
Oct 18, 2002 6.555 6.988 6.346 6.973 585,100 +0.24(+3.55%)
Oct 17, 2002 6.495 6.793 6.361 6.734 1,008,231 +0.49(+7.89%)
Oct 16, 2002 6.211 6.346 5.883 6.241 650,305 -0.16(-2.56%)
Oct 15, 2002 6.331 6.510 6.211 6.405 815,430 +0.27(+4.38%)
Oct 14, 2002 5.465 6.122 5.450 6.137 754,750 +0.58(+10.45%)
Oct 11, 2002 5.271 5.704 5.181 5.556 946,653 +0.36(+6.93%)
Oct 10, 2002 5.121 5.226 5.002 5.196 575,724 +0.09(+1.75%)
Oct 09, 2002 5.360 5.360 5.076 5.106 416,589 -0.34(-6.30%)
Oct 08, 2002 5.166 5.300 4.927 5.450 1,606,951 +0.25(+4.89%)
Oct 07, 2002 5.300 5.450 5.151 5.196 320,613 -0.19(-3.60%)
Oct 04, 2002 5.689 5.689 5.360 5.390 555,490 -0.30(-5.25%)
Oct 03, 2002 5.853 5.972 5.674 5.689 544,488 -0.21(-3.54%)
Oct 02, 2002 5.689 5.913 5.599 5.898 1,294,843 +0.21(+3.67%)
Oct 01, 2002 5.674 5.838 5.599 5.689 761,649 +0.15(+2.70%)
Sep 30, 2002 5.718 5.823 5.509 5.539 707,748 -0.28(-4.87%)
Sep 27, 2002 6.047 6.211 5.748 5.823 764,596 -0.34(-5.55%)
Sep 26, 2002 6.047 6.181 5.913 6.165 1,056,141 +0.19(+3.23%)
Sep 25, 2002 5.853 6.047 5.748 5.972 478,158 +0.18(+3.09%)
Sep 24, 2002 5.614 5.941 5.524 5.793 684,596 +0.10(+1.84%)
Sep 23, 2002 5.957 5.957 5.614 5.689 277,413 -0.31(-5.22%)
Sep 20, 2002 5.987 6.092 5.763 6.002 467,023 +0.18(+3.08%)
Sep 19, 2002 5.957 6.047 5.823 5.823 360,530 -0.27(-4.41%)
Sep 18, 2002 6.301 6.331 5.972 6.092 557,749 -0.24(-3.77%)
Sep 17, 2002 6.465 6.674 6.256 6.331 1,080,923 +0.24(+3.92%)
Sep 16, 2002 5.584 6.181 5.495 6.092 904,106 +0.55(+9.97%)
Sep 13, 2002 5.360 5.659 5.271 5.539 329,357 +0.18(+3.34%)
Sep 12, 2002 5.360 5.420 5.271 5.360 393,081 -0.10(-1.91%)
Sep 11, 2002 5.465 5.629 5.226 5.465 1,091,974 +0.09(+1.67%)
Sep 10, 2002 5.390 5.539 5.151 5.375 948,779 +0.45(+9.09%)
Sep 09, 2002 5.076 5.226 4.629 4.927 1,527,585 -0.28(-5.44%)
Sep 06, 2002 5.226 5.375 5.106 5.211 1,100,591 +0.10(+2.05%)
Sep 05, 2002 5.554 5.569 5.076 5.106 669,892 -0.57(-9.98%)
Sep 04, 2002 5.196 5.718 5.121 5.672 322,792 +0.60(+11.74%)
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.