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 (%)
Apr 28, 2017 70.46 71.74 70.46 71.14 1,731,649 +0.22(+0.31%)
Apr 27, 2017 72.05 72.16 70.57 70.92 1,349,071 -0.98(-1.36%)
Apr 26, 2017 72.09 72.31 71.22 71.90 2,340,897 -0.33(-0.46%)
Apr 25, 2017 73.47 73.47 72.21 72.23 1,791,546 -0.17(-0.23%)
Apr 24, 2017 71.64 72.86 71.44 72.40 1,814,674 +2.22(+3.16%)
Apr 21, 2017 71.38 71.86 69.81 70.18 2,192,509 -1.35(-1.89%)
Apr 20, 2017 70.46 71.62 69.94 71.53 1,995,672 +1.48(+2.11%)
Apr 19, 2017 69.48 70.77 68.83 70.05 1,421,439 +0.94(+1.37%)
Apr 18, 2017 68.66 69.89 68.22 69.11 1,732,073 -0.02(-0.03%)
Apr 17, 2017 68.40 69.18 67.96 69.13 1,145,923 +0.96(+1.41%)
Apr 13, 2017 68.53 69.37 68.09 68.16 1,372,023 -0.70(-1.02%)
Apr 12, 2017 69.42 69.83 68.48 68.87 1,053,635 -0.89(-1.27%)
Apr 11, 2017 70.05 70.05 68.46 69.75 1,725,898 -0.46(-0.66%)
Apr 10, 2017 71.05 71.49 70.09 70.22 1,309,442 -0.85(-1.20%)
Apr 07, 2017 70.40 71.73 69.96 71.07 1,422,825 +0.30(+0.42%)
Apr 06, 2017 70.22 71.14 69.27 70.77 1,322,562 +1.24(+1.78%)
Apr 05, 2017 71.44 71.86 69.48 69.53 1,565,443 -1.46(-2.06%)
Apr 04, 2017 71.07 71.77 70.94 70.99 1,298,102 -0.52(-0.72%)
Apr 03, 2017 72.16 72.16 70.68 71.51 1,377,246 -0.39(-0.54%)
Mar 31, 2017 71.83 72.52 71.49 71.90 1,081,504 -0.07(-0.10%)
Mar 30, 2017 70.79 72.09 70.75 71.97 979,095 +1.22(+1.73%)
Mar 29, 2017 70.42 71.16 70.24 70.75 918,215 +0.02(+0.03%)
Mar 28, 2017 68.74 71.47 68.61 70.74 1,685,473 +1.70(+2.47%)
Mar 27, 2017 68.22 69.29 67.28 69.03 2,445,650 -0.70(-1.01%)
Mar 24, 2017 70.33 70.75 69.33 69.74 1,225,522 -0.28(-0.40%)
Mar 23, 2017 70.05 70.92 69.70 70.01 1,926,591 -0.26(-0.37%)
Mar 22, 2017 71.00 69.11 70.27 2,030,685 +0.02(+0.03%)
Mar 21, 2017 73.92 73.92 70.14 70.25 1,997,824 -3.40(-4.62%)
Mar 20, 2017 74.53 75.38 73.66 73.66 1,914,201 -0.89(-1.19%)
Mar 17, 2017 74.38 74.81 74.05 74.55 2,838,812 -0.20(-0.27%)
Mar 16, 2017 73.31 74.77 73.12 74.75 1,857,441 +1.81(+2.49%)
Mar 15, 2017 72.92 73.53 72.34 72.94 1,265,030 +0.17(+0.23%)
Mar 14, 2017 72.73 72.84 71.96 72.77 1,158,785 -0.46(-0.63%)
Mar 13, 2017 72.38 73.74 72.20 73.23 1,399,950 +0.30(+0.41%)
Mar 10, 2017 73.16 73.84 72.59 72.94 1,782,527 -0.02(-0.03%)
Mar 09, 2017 72.96 73.62 72.42 72.96 1,148,961 +0.35(+0.48%)
Mar 08, 2017 73.64 74.18 72.22 72.60 1,473,253 -0.30(-0.41%)
Mar 07, 2017 72.34 73.21 72.18 72.90 1,998,855 -0.54(-0.73%)
Mar 06, 2017 73.20 73.68 72.66 73.44 1,489,709 -0.02(-0.03%)
Mar 03, 2017 73.86 74.47 73.24 73.45 2,020,667 -0.48(-0.65%)
Mar 02, 2017 75.77 75.77 72.79 73.94 3,086,844 -2.26(-2.96%)
Mar 01, 2017 73.55 76.95 73.55 76.19 4,972,449 +3.85(+5.32%)
Feb 28, 2017 75.86 76.32 71.96 72.34 8,725,692 -8.44(-10.44%)
Feb 27, 2017 80.41 81.11 80.28 80.78 1,361,808 +0.46(+0.58%)
Feb 24, 2017 79.73 80.50 79.36 80.32 1,331,530 -0.13(-0.16%)
Feb 23, 2017 80.30 80.71 80.02 80.45 1,066,354 +0.04(+0.05%)
Feb 22, 2017 79.56 81.00 79.41 80.41 1,042,484 +0.33(+0.42%)
Feb 21, 2017 80.28 80.78 79.80 80.08 823,078 +0.24(+0.30%)
Feb 17, 2017 79.84 79.84 79.84 0 -0.22(-0.28%)
Feb 16, 2017 80.45 80.45 79.26 80.06 1,198,090 -0.28(-0.35%)
Feb 15, 2017 80.12 80.50 79.00 80.34 1,455,389 +0.89(+1.12%)
Feb 14, 2017 79.06 80.00 78.30 79.45 1,273,067 +0.39(+0.49%)
Feb 13, 2017 79.06 79.93 78.77 79.06 1,364,637 +0.72(+0.92%)
Feb 10, 2017 79.47 79.47 78.32 78.34 1,433,862 -0.50(-0.63%)
Feb 09, 2017 77.38 78.84 77.20 78.84 1,626,874 +1.61(+2.08%)
Feb 08, 2017 77.27 77.52 76.58 77.23 1,003,500 -0.41(-0.52%)
Feb 07, 2017 77.93 78.40 77.30 77.64 1,613,198 -0.28(-0.36%)
Feb 06, 2017 77.71 78.28 76.79 77.91 1,839,825 -0.11(-0.14%)
Feb 03, 2017 78.65 79.23 77.54 78.03 4,177,325 +0.87(+1.13%)
Feb 02, 2017 80.82 81.36 75.73 77.16 8,349,107 -8.12(-9.52%)
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.