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 30, 2016 75.75 76.64 74.81 75.59 2,586,074 +0.70(+0.94%)
Nov 29, 2016 74.46 75.66 74.44 74.89 2,330,840 +0.35(+0.47%)
Nov 28, 2016 74.70 75.57 74.37 74.54 1,830,863 -0.81(-1.08%)
Nov 25, 2016 75.59 75.96 74.74 75.35 621,256 -0.29(-0.39%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.55(+2.09%)
Nov 22, 2016 69.56 74.15 69.56 74.09 1,164,214 +0.59(+0.80%)
Nov 21, 2016 73.41 73.63 73.10 73.50 1,098,895 +0.50(+0.68%)
Nov 18, 2016 72.58 73.37 72.07 73.01 1,448,342 +0.74(+1.02%)
Nov 17, 2016 70.45 72.30 69.93 72.27 1,849,840 +1.92(+2.72%)
Nov 16, 2016 68.86 70.46 68.84 70.35 1,846,066 +0.61(+0.87%)
Nov 15, 2016 68.99 69.84 67.98 69.75 1,937,935 +0.39(+0.56%)
Nov 14, 2016 68.33 69.87 67.83 69.36 1,889,211 +1.75(+2.59%)
Nov 11, 2016 65.86 67.79 65.56 67.61 1,485,560 +1.42(+2.14%)
Nov 10, 2016 66.15 68.45 65.27 66.19 3,521,327 +1.12(+1.73%)
Nov 09, 2016 64.40 66.37 64.31 65.06 3,718,430 +1.53(+2.41%)
Nov 08, 2016 63.09 63.77 62.65 63.53 623,526 +0.09(+0.15%)
Nov 07, 2016 62.61 63.55 62.50 63.44 940,830 +1.73(+2.81%)
Nov 04, 2016 61.84 62.60 61.29 61.71 899,382 -0.33(-0.53%)
Nov 03, 2016 61.51 62.29 61.51 62.04 895,675 +0.64(+1.05%)
Nov 02, 2016 62.13 62.32 61.27 61.40 938,526 -1.03(-1.64%)
Nov 01, 2016 63.07 63.29 61.73 62.43 1,221,597 -0.29(-0.47%)
Oct 31, 2016 62.19 62.88 62.13 62.72 1,636,199 +0.49(+0.80%)
Oct 28, 2016 62.77 63.16 61.91 62.22 1,100,670 -0.53(-0.85%)
Oct 27, 2016 62.99 63.25 62.32 62.76 2,248,273 +0.26(+0.41%)
Oct 26, 2016 62.41 62.81 62.00 62.50 2,391,526 -0.42(-0.67%)
Oct 25, 2016 65.27 65.27 62.74 62.92 3,097,224 -2.09(-3.21%)
Oct 24, 2016 67.98 68.02 64.81 65.01 4,173,578 -2.97(-4.37%)
Oct 21, 2016 66.97 68.20 66.77 67.98 1,600,464 +0.81(+1.20%)
Oct 20, 2016 67.58 67.78 66.67 67.17 1,527,672 +0.06(+0.08%)
Oct 19, 2016 66.55 67.28 66.35 67.12 1,075,634 +0.70(+1.05%)
Oct 18, 2016 66.83 67.34 66.28 66.42 1,549,258 +0.51(+0.78%)
Oct 17, 2016 66.33 66.42 65.62 65.91 1,165,005 -0.37(-0.55%)
Oct 14, 2016 66.28 66.77 65.58 66.28 1,180,346 +0.84(+1.29%)
Oct 13, 2016 65.43 65.63 63.67 65.43 2,183,245 -0.02(-0.03%)
Oct 12, 2016 65.58 66.13 65.27 65.45 1,125,606 -0.02(-0.03%)
Oct 11, 2016 65.71 66.07 64.88 65.47 2,462,927 -0.35(-0.53%)
Oct 10, 2016 66.72 67.21 65.73 65.82 1,899,091 -0.40(-0.61%)
Oct 07, 2016 66.09 66.42 65.03 66.22 1,256,879 +0.28(+0.42%)
Oct 06, 2016 66.37 66.37 65.60 65.95 876,624 -0.28(-0.42%)
Oct 05, 2016 64.74 66.37 64.74 66.22 1,455,191 +1.70(+2.64%)
Oct 04, 2016 64.55 65.34 64.29 64.52 1,293,412 +0.26(+0.40%)
Oct 03, 2016 64.20 64.94 63.97 64.26 1,046,082 -0.35(-0.54%)
Sep 30, 2016 63.49 64.88 63.49 64.61 1,878,834 +1.41(+2.23%)
Sep 29, 2016 62.72 63.84 62.57 63.20 5,457,548 +3.12(+5.19%)
Sep 28, 2016 60.23 60.45 59.31 60.08 866,522 +0.35(+0.58%)
Sep 27, 2016 59.25 59.82 58.58 59.73 1,044,506 +0.05(+0.09%)
Sep 26, 2016 60.21 60.52 59.40 59.68 962,808 -1.04(-1.72%)
Sep 23, 2016 61.29 61.60 60.68 60.72 1,064,091 -0.99(-1.60%)
Sep 22, 2016 61.36 62.06 61.33 61.71 722,778 +0.38(+0.63%)
Sep 21, 2016 61.36 61.44 60.41 61.33 1,240,468 +0.40(+0.66%)
Sep 20, 2016 61.73 61.82 60.77 60.92 955,822 -0.44(-0.72%)
Sep 19, 2016 61.23 62.00 60.83 61.36 1,156,851 +0.53(+0.87%)
Sep 16, 2016 60.63 61.15 60.43 60.83 1,784,542 -0.40(-0.66%)
Sep 15, 2016 58.96 61.58 58.70 61.23 2,257,194 +2.35(+3.99%)
Sep 14, 2016 59.24 59.51 58.63 58.89 1,370,331 -0.38(-0.65%)
Sep 13, 2016 59.49 59.66 58.74 59.27 1,433,967 -0.83(-1.37%)
Sep 12, 2016 58.39 60.24 58.03 60.10 1,806,853 +1.32(+2.25%)
Sep 09, 2016 59.58 59.97 58.74 58.78 1,053,392 -0.68(-1.14%)
Sep 08, 2016 59.18 59.91 58.97 59.46 1,095,629 +0.35(+0.59%)
Sep 07, 2016 58.56 59.25 58.45 59.11 890,925 +0.26(+0.44%)
Sep 06, 2016 59.93 60.15 58.43 58.85 1,073,081 -1.14(-1.89%)
Sep 02, 2016 59.58 59.99 59.99 59.99 751,138 +0.42(+0.71%)
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.