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 (%)
Mar 31, 2008 23.90 24.92 23.87 24.65 1,787,365 +0.72(+2.99%)
Mar 28, 2008 24.73 24.76 23.90 23.93 2,284,835 -0.70(-2.85%)
Mar 27, 2008 25.61 25.62 24.59 24.64 2,205,666 -0.84(-3.28%)
Mar 26, 2008 26.35 26.35 25.32 25.47 2,888,294 -0.87(-3.29%)
Mar 25, 2008 25.53 26.40 25.31 26.34 2,980,040 +0.73(+2.86%)
Mar 24, 2008 25.07 26.04 24.81 25.61 3,690,653 +0.69(+2.76%)
Mar 21, 2008 23.28 24.92 23.28 24.92 2,767,016 +0.00(+0.00%)
Mar 20, 2008 23.28 24.92 23.28 24.92 2,767,016 +1.16(+4.90%)
Mar 19, 2008 24.53 24.87 23.75 23.75 2,717,491 -0.91(-3.69%)
Mar 18, 2008 24.50 25.04 24.05 24.67 3,653,815 +0.75(+3.12%)
Mar 17, 2008 23.25 24.50 22.49 23.92 5,169,817 -0.72(-2.91%)
Mar 14, 2008 25.74 25.76 24.38 24.64 4,099,533 -0.96(-3.73%)
Mar 13, 2008 24.81 25.79 24.20 25.59 5,626,365 +0.48(+1.90%)
Mar 12, 2008 25.64 25.86 25.07 25.11 2,998,142 -0.52(-2.04%)
Mar 11, 2008 25.13 25.65 24.41 25.64 5,015,210 +1.12(+4.57%)
Mar 10, 2008 25.17 25.25 24.50 24.52 4,449,302 -0.66(-2.61%)
Mar 07, 2008 25.74 26.02 24.92 25.17 3,211,924 -0.51(-1.98%)
Mar 06, 2008 26.41 26.67 25.68 25.68 2,484,939 -0.94(-3.53%)
Mar 05, 2008 26.88 27.20 26.32 26.62 2,483,973 -0.21(-0.78%)
Mar 04, 2008 27.14 27.29 26.26 26.83 3,223,344 -0.42(-1.53%)
Mar 03, 2008 27.23 27.80 27.11 27.25 3,616,224 -0.07(-0.27%)
Feb 29, 2008 27.82 27.98 27.16 27.32 2,587,067 -0.73(-2.61%)
Feb 28, 2008 28.40 28.52 27.70 28.05 1,638,580 -0.61(-2.14%)
Feb 27, 2008 28.44 29.10 28.22 28.67 1,669,171 +0.03(+0.10%)
Feb 26, 2008 27.70 28.94 27.64 28.64 3,070,624 +0.72(+2.57%)
Feb 25, 2008 27.13 28.28 27.05 27.92 3,549,020 +0.75(+2.75%)
Feb 22, 2008 27.16 27.22 26.31 27.17 2,276,508 +0.33(+1.22%)
Feb 21, 2008 27.46 27.73 26.83 26.85 2,823,245 -0.40(-1.48%)
Feb 20, 2008 26.29 27.44 26.20 27.25 4,589,251 +0.84(+3.17%)
Feb 19, 2008 27.25 27.59 26.31 26.41 2,209,958 -0.69(-2.53%)
Feb 18, 2008 27.56 27.56 26.55 27.10 2,601,539 +0.00(+0.00%)
Feb 15, 2008 27.56 27.56 26.55 27.10 2,601,539 +0.00(+0.00%)
Feb 14, 2008 27.32 27.58 26.88 27.10 2,499,676 -0.19(-0.71%)
Feb 13, 2008 27.01 27.40 26.73 27.29 2,347,243 +0.54(+2.01%)
Feb 12, 2008 26.80 27.58 26.56 26.76 2,710,979 +0.07(+0.28%)
Feb 11, 2008 26.61 26.96 26.19 26.68 2,323,577 +0.04(+0.17%)
Feb 08, 2008 26.70 26.94 26.31 26.64 3,504,978 +0.06(+0.23%)
Feb 07, 2008 25.99 26.96 25.99 26.58 3,406,096 +0.28(+1.08%)
Feb 06, 2008 27.01 27.01 26.16 26.29 3,206,843 -0.43(-1.62%)
Feb 05, 2008 27.44 27.83 26.55 26.73 4,124,619 -1.06(-3.81%)
Feb 04, 2008 27.85 28.04 27.58 27.79 2,296,575 -0.21(-0.75%)
Feb 01, 2008 27.83 28.53 27.71 28.00 3,721,012 -0.01(-0.05%)
Jan 31, 2008 27.14 28.37 26.49 28.01 3,613,736 +0.46(+1.68%)
Jan 30, 2008 26.96 28.91 26.62 27.55 4,547,072 +0.34(+1.26%)
Jan 29, 2008 26.58 27.20 26.43 27.20 3,966,143 +0.70(+2.65%)
Jan 28, 2008 25.47 26.55 25.23 26.50 4,540,612 +1.09(+4.29%)
Jan 25, 2008 26.50 26.61 25.41 25.41 3,236,659 -0.79(-3.02%)
Jan 24, 2008 25.23 26.28 24.99 26.20 5,682,680 +1.33(+5.34%)
Jan 23, 2008 24.47 25.07 23.92 24.87 7,800,929 +0.43(+1.77%)
Jan 22, 2008 23.80 25.52 23.74 24.44 6,795,647 -0.72(-2.85%)
Jan 21, 2008 26.25 26.38 24.52 25.16 8,434,565 +0.00(+0.00%)
Jan 18, 2008 26.25 26.38 24.52 25.16 8,434,499 -0.73(-2.83%)
Jan 17, 2008 28.73 29.06 25.62 25.89 10,436,019 -2.46(-8.69%)
Jan 16, 2008 28.22 28.98 27.29 28.35 6,090,987 -0.54(-1.86%)
Jan 15, 2008 29.37 29.64 28.59 28.89 3,303,668 -0.90(-3.01%)
Jan 14, 2008 28.97 29.80 28.94 29.79 5,707,763 +1.02(+3.53%)
Jan 11, 2008 28.61 29.04 28.29 28.77 3,877,320 +0.03(+0.10%)
Jan 10, 2008 28.11 29.32 27.86 28.74 6,051,046 +0.31(+1.10%)
Jan 09, 2008 28.04 28.67 27.31 28.43 5,643,616 +0.40(+1.44%)
Jan 08, 2008 29.97 30.01 28.02 28.02 4,996,841 -1.79(-6.01%)
Jan 07, 2008 29.64 30.20 29.34 29.82 3,198,842 +0.13(+0.45%)
Jan 04, 2008 29.94 30.13 29.37 29.68 4,102,340 -0.85(-2.79%)
Jan 03, 2008 29.37 30.82 29.26 30.53 3,916,910 +1.00(+3.39%)
Jan 02, 2008 29.98 30.12 29.23 29.53 2,250,818 -0.42(-1.40%)
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.