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 27, 2004 23.99 24.34 23.80 24.20 2,681,846 +0.36(+1.50%)
Feb 26, 2004 23.56 23.99 23.02 23.84 1,688,795 +0.37(+1.59%)
Feb 25, 2004 22.71 23.58 22.69 23.47 2,375,365 +0.78(+3.42%)
Feb 24, 2004 22.84 23.56 22.40 22.69 3,824,186 -0.58(-2.50%)
Feb 23, 2004 24.50 24.64 23.11 23.28 3,382,681 -1.24(-5.05%)
Feb 20, 2004 25.35 25.35 23.64 24.52 3,346,715 -0.19(-0.79%)
Feb 19, 2004 25.44 25.58 24.64 24.71 2,541,398 -0.60(-2.36%)
Feb 18, 2004 25.76 25.79 25.13 25.31 2,409,857 -0.33(-1.28%)
Feb 17, 2004 25.13 25.76 25.02 25.64 2,540,058 +0.67(+2.69%)
Feb 13, 2004 25.17 25.31 24.64 24.96 1,740,166 -0.13(-0.54%)
Feb 12, 2004 25.17 25.35 24.93 25.10 1,741,237 -0.18(-0.71%)
Feb 11, 2004 24.58 25.38 24.32 25.28 2,515,009 +0.79(+3.23%)
Feb 10, 2004 25.04 25.04 24.08 24.49 2,972,387 -0.51(-2.03%)
Feb 09, 2004 24.89 25.34 24.76 24.99 2,779,430 +0.36(+1.45%)
Feb 06, 2004 23.81 24.81 23.71 24.64 4,305,139 +1.22(+5.23%)
Feb 05, 2004 23.23 23.62 22.74 23.41 3,400,965 +0.19(+0.84%)
Feb 04, 2004 23.40 23.80 22.92 23.22 2,561,089 -0.72(-2.99%)
Feb 03, 2004 23.71 24.64 23.41 23.93 3,062,671 +0.42(+1.78%)
Feb 02, 2004 23.87 23.87 22.89 23.52 2,567,250 -0.16(-0.69%)
Jan 30, 2004 23.38 23.77 22.69 23.68 2,663,361 +0.34(+1.47%)
Jan 29, 2004 23.43 23.80 22.11 23.34 5,181,049 -0.30(-1.26%)
Jan 28, 2004 24.90 25.04 22.83 23.64 3,282,954 -1.02(-4.12%)
Jan 27, 2004 25.37 25.40 24.64 24.65 2,932,403 -0.66(-2.60%)
Jan 26, 2004 24.11 25.38 24.01 25.31 6,047,918 +1.06(+4.37%)
Jan 23, 2004 23.74 24.44 23.67 24.25 7,595,729 -0.03(-0.12%)
Jan 22, 2004 25.38 25.59 23.90 24.28 4,697,953 -1.18(-4.63%)
Jan 21, 2004 25.61 26.38 25.08 25.46 6,551,710 -0.31(-1.22%)
Jan 20, 2004 25.20 26.13 24.26 25.77 10,523,310 +2.82(+12.30%)
Jan 16, 2004 22.69 23.02 22.53 22.95 2,901,058 +0.43(+1.92%)
Jan 15, 2004 22.83 23.10 22.49 22.52 1,912,712 -0.33(-1.44%)
Jan 14, 2004 22.55 22.98 22.47 22.84 1,889,217 +0.27(+1.19%)
Jan 13, 2004 22.66 23.32 22.28 22.58 2,829,954 -0.09(-0.40%)
Jan 12, 2004 22.40 22.81 22.25 22.66 2,014,523 +0.49(+2.22%)
Jan 09, 2004 21.95 22.49 21.78 22.17 2,268,915 +0.10(+0.47%)
Jan 08, 2004 21.95 22.22 21.72 22.07 3,058,060 -0.54(-2.38%)
Jan 07, 2004 22.55 23.07 22.11 22.61 2,905,713 +0.21(+0.93%)
Jan 06, 2004 22.26 22.53 21.89 22.40 2,966,828 +0.18(+0.81%)
Jan 05, 2004 21.32 22.38 21.22 22.22 4,103,274 +1.09(+5.16%)
Jan 02, 2004 21.60 21.60 21.07 21.13 1,596,302 +0.06(+0.29%)
Dec 31, 2003 21.01 21.32 20.77 21.07 1,682,968 +0.16(+0.78%)
Dec 30, 2003 21.13 21.69 20.89 20.90 3,065,816 -0.22(-1.06%)
Dec 29, 2003 20.19 21.13 20.11 21.13 3,111,700 +1.09(+5.44%)
Dec 26, 2003 19.93 20.14 19.80 20.04 508,434 +0.09(+0.45%)
Dec 24, 2003 20.08 20.16 19.95 19.95 425,378 -0.21(-1.04%)
Dec 23, 2003 19.89 20.16 19.63 20.16 1,272,339 +0.21(+1.05%)
Dec 22, 2003 19.72 19.98 19.56 19.95 1,293,500 +0.12(+0.60%)
Dec 19, 2003 20.02 20.13 19.48 19.83 1,757,954 -0.19(-0.97%)
Dec 18, 2003 19.35 20.13 19.19 20.02 3,616,713 +0.63(+3.23%)
Dec 17, 2003 19.16 19.47 18.89 19.40 2,505,389 +0.31(+1.64%)
Dec 16, 2003 19.10 19.32 18.99 19.08 3,135,964 -0.16(-0.85%)
Dec 15, 2003 19.92 20.14 19.17 19.25 4,807,805 -0.12(-0.62%)
Dec 12, 2003 18.92 19.41 18.69 19.37 5,001,612 +1.09(+5.96%)
Dec 11, 2003 17.54 18.39 17.27 18.28 3,715,819 +0.75(+4.26%)
Dec 10, 2003 18.10 18.14 17.25 17.53 3,144,643 -0.57(-3.14%)
Dec 09, 2003 18.75 18.86 18.01 18.10 2,427,043 -0.58(-3.12%)
Dec 08, 2003 18.31 18.81 18.02 18.68 1,984,442 +0.19(+1.05%)
Dec 05, 2003 18.68 18.60 17.96 18.48 1,389,839 -0.19(-1.04%)
Dec 04, 2003 19.10 19.17 18.39 18.68 2,148,667 -0.28(-1.50%)
Dec 03, 2003 18.90 19.38 18.87 18.96 4,203,173 +0.05(+0.24%)
Dec 02, 2003 18.69 19.13 18.69 18.92 2,949,407 +0.10(+0.55%)
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.