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 (%)
Feb 28, 2020 82.94 85.10 80.85 83.06 4,402,233 -2.99(-3.47%)
Feb 27, 2020 82.64 88.54 82.27 86.05 5,210,103 +0.85(+0.99%)
Feb 26, 2020 86.46 87.60 84.90 85.20 2,683,655 -0.59(-0.69%)
Feb 25, 2020 90.71 90.92 85.47 85.79 2,115,998 -4.52(-5.01%)
Feb 24, 2020 92.30 92.46 89.80 90.31 1,822,643 -5.21(-5.46%)
Feb 21, 2020 99.87 100.21 95.09 95.53 2,951,770 -4.80(-4.78%)
Feb 20, 2020 98.30 102.59 98.08 100.32 4,277,703 +2.36(+2.41%)
Feb 19, 2020 96.78 98.86 96.76 97.96 1,227,939 +1.59(+1.65%)
Feb 18, 2020 96.92 97.65 95.45 96.37 1,788,287 -1.06(-1.09%)
Feb 14, 2020 97.39 97.75 96.34 97.43 1,238,488 -0.10(-0.10%)
Feb 13, 2020 97.75 98.20 97.28 97.53 2,092,233 -0.69(-0.70%)
Feb 12, 2020 98.57 99.36 97.82 98.22 1,192,319 +0.35(+0.36%)
Feb 11, 2020 96.74 98.63 96.31 97.87 1,420,119 +1.83(+1.90%)
Feb 10, 2020 96.55 96.92 95.43 96.04 1,537,954 -0.94(-0.97%)
Feb 07, 2020 97.22 97.59 96.22 96.98 1,136,594 -1.04(-1.06%)
Feb 06, 2020 99.71 100.05 97.12 98.02 1,884,773 -1.08(-1.09%)
Feb 05, 2020 97.53 99.14 97.28 99.10 1,979,783 +2.64(+2.73%)
Feb 04, 2020 94.50 98.12 94.50 96.47 2,315,160 +3.36(+3.61%)
Feb 03, 2020 93.26 95.69 92.89 93.11 2,569,105 +0.33(+0.36%)
Jan 31, 2020 95.27 95.44 92.65 92.77 1,870,051 -3.44(-3.57%)
Jan 30, 2020 92.73 96.58 92.70 96.21 2,274,931 +2.50(+2.67%)
Jan 29, 2020 94.96 95.43 93.61 93.71 1,252,150 -0.76(-0.81%)
Jan 28, 2020 94.10 95.08 93.52 94.47 2,033,397 +1.15(+1.24%)
Jan 27, 2020 94.43 94.77 93.08 93.32 2,586,816 -3.05(-3.16%)
Jan 24, 2020 99.12 99.22 96.09 96.37 2,237,050 -2.70(-2.72%)
Jan 23, 2020 99.79 99.79 98.12 99.07 1,371,384 -1.13(-1.13%)
Jan 22, 2020 97.19 100.39 96.92 100.20 1,379,759 +1.04(+1.04%)
Jan 21, 2020 98.32 99.91 97.80 99.16 1,875,673 +0.43(+0.44%)
Jan 17, 2020 100.41 100.73 98.52 98.73 2,973,965 -1.33(-1.33%)
Jan 16, 2020 96.06 100.18 96.04 100.06 3,463,388 +3.87(+4.02%)
Jan 15, 2020 96.84 97.40 95.96 96.19 2,146,191 -1.23(-1.26%)
Jan 14, 2020 98.42 98.42 97.05 97.42 1,794,993 -0.80(-0.82%)
Jan 13, 2020 98.05 98.64 97.77 98.23 2,765,802 +0.52(+0.53%)
Jan 10, 2020 98.17 98.48 97.42 97.71 1,864,985 -0.62(-0.63%)
Jan 09, 2020 98.89 99.48 98.11 98.32 2,766,162 +0.21(+0.22%)
Jan 08, 2020 97.97 98.75 97.19 98.11 2,978,873 +0.06(+0.06%)
Jan 07, 2020 97.33 98.72 96.86 98.05 2,960,272 +1.21(+1.25%)
Jan 06, 2020 95.84 96.96 95.29 96.84 2,087,187 +0.63(+0.65%)
Jan 03, 2020 97.11 97.27 95.88 96.21 1,798,504 -2.48(-2.51%)
Jan 02, 2020 97.72 98.93 97.35 98.69 1,388,874 +1.58(+1.63%)
Dec 31, 2019 97.60 97.91 96.90 97.11 2,056,852 -0.53(-0.54%)
Dec 30, 2019 98.79 99.09 97.50 97.64 741,339 -0.76(-0.77%)
Dec 27, 2019 99.34 99.44 98.36 98.40 926,427 -0.80(-0.81%)
Dec 26, 2019 99.24 99.85 99.03 99.20 780,996 +0.06(+0.06%)
Dec 24, 2019 99.01 99.38 98.54 99.14 576,573 -0.04(-0.04%)
Dec 23, 2019 98.30 99.61 97.83 99.18 1,480,208 +1.19(+1.22%)
Dec 20, 2019 98.03 98.62 97.35 97.99 2,521,652 +0.14(+0.14%)
Dec 19, 2019 99.20 99.44 97.56 97.85 2,590,143 -1.21(-1.22%)
Dec 18, 2019 100.86 101.12 98.85 99.07 5,388,658 -1.66(-1.65%)
Dec 17, 2019 101.22 101.39 100.71 100.73 2,714,039 -0.51(-0.50%)
Dec 16, 2019 102.84 102.89 101.19 101.23 2,639,860 -0.49(-0.48%)
Dec 13, 2019 104.48 104.83 101.55 101.72 3,566,046 -2.72(-2.60%)
Dec 12, 2019 101.51 105.49 101.43 104.44 3,145,168 +3.38(+3.34%)
Dec 11, 2019 100.02 101.22 99.77 101.06 2,314,545 +0.76(+0.76%)
Dec 10, 2019 99.59 100.41 99.40 100.30 1,214,734 +0.47(+0.47%)
Dec 09, 2019 99.42 100.14 99.24 99.83 2,329,951 -0.05(-0.05%)
Dec 06, 2019 100.61 102.00 99.73 99.88 3,103,958 +0.63(+0.64%)
Dec 05, 2019 100.45 101.04 99.12 99.24 2,373,248 -1.31(-1.30%)
Dec 04, 2019 99.79 101.00 99.57 100.55 3,348,190 +1.11(+1.12%)
Dec 03, 2019 99.85 100.28 99.09 99.44 2,769,123 -1.76(-1.74%)
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.