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 (%)
May 28, 2004 11.56 11.90 11.56 11.89 4,739,200 +0.07(+0.59%)
May 27, 2004 11.58 11.97 11.57 11.82 7,404,200 +0.20(+1.72%)
May 26, 2004 11.18 11.68 11.15 11.62 6,316,900 +0.44(+3.94%)
May 25, 2004 10.85 11.31 10.25 11.18 15,146,700 +0.23(+2.10%)
May 24, 2004 11.15 11.18 10.86 10.95 5,100,800 +0.01(+0.09%)
May 21, 2004 11.22 11.22 10.90 10.94 4,142,900 -0.12(-1.08%)
May 20, 2004 11.39 11.52 10.91 11.06 6,135,500 -0.38(-3.32%)
May 19, 2004 11.53 11.71 11.32 11.44 6,946,800 +0.24(+2.14%)
May 18, 2004 11.19 11.29 11.03 11.20 2,987,400 +0.20(+1.82%)
May 17, 2004 11.10 11.18 10.85 11.00 4,841,500 -0.32(-2.83%)
May 14, 2004 11.63 11.83 11.13 11.32 6,939,000 -0.31(-2.67%)
May 13, 2004 11.73 11.85 11.55 11.63 6,476,600 -0.11(-0.95%)
May 12, 2004 11.79 11.83 11.21 11.74 6,353,400 -0.06(-0.49%)
May 11, 2004 11.30 11.85 11.22 11.80 7,077,000 +0.63(+5.64%)
May 10, 2004 11.12 11.29 10.76 11.17 10,425,600 -0.22(-1.93%)
May 07, 2004 11.85 12.28 11.33 11.39 8,168,800 -0.63(-5.24%)
May 06, 2004 12.70 12.75 11.96 12.02 6,525,000 -0.65(-5.13%)
May 05, 2004 12.63 12.87 12.49 12.67 3,588,900 +0.06(+0.48%)
May 04, 2004 12.57 12.81 12.49 12.61 8,889,700 +0.00(+0.00%)
May 03, 2004 12.16 12.61 12.06 12.61 6,751,500 +0.35(+2.85%)
Apr 30, 2004 12.60 12.85 12.15 12.26 3,987,800 -0.34(-2.70%)
Apr 29, 2004 12.98 13.09 12.31 12.60 9,504,100 -0.37(-2.85%)
Apr 28, 2004 13.45 13.50 12.66 12.97 10,053,000 -0.55(-4.07%)
Apr 27, 2004 13.85 13.97 13.37 13.52 5,170,000 -0.32(-2.31%)
Apr 26, 2004 14.01 14.24 13.83 13.84 4,495,900 -0.16(-1.14%)
Apr 23, 2004 14.34 14.36 13.88 14.00 6,272,500 -0.37(-2.57%)
Apr 22, 2004 14.00 14.49 13.93 14.37 4,925,500 +0.38(+2.72%)
Apr 21, 2004 14.01 14.12 13.60 13.99 7,108,000 +0.15(+1.08%)
Apr 20, 2004 14.45 14.50 13.76 13.84 16,600,300 -1.24(-8.22%)
Apr 19, 2004 15.23 15.34 14.83 15.08 5,205,000 -0.04(-0.26%)
Apr 16, 2004 14.58 15.30 14.48 15.12 4,707,000 +0.59(+4.06%)
Apr 15, 2004 14.89 14.99 14.12 14.53 5,075,200 -0.36(-2.42%)
Apr 14, 2004 15.01 15.28 14.69 14.89 4,708,900 -0.29(-1.91%)
Apr 13, 2004 15.83 16.00 15.11 15.18 3,403,900 -0.64(-4.05%)
Apr 12, 2004 15.49 15.96 15.40 15.82 2,447,200 +0.34(+2.20%)
Apr 08, 2004 15.79 15.84 15.41 15.48 2,054,500 -0.11(-0.71%)
Apr 07, 2004 15.80 15.90 15.50 15.59 2,734,900 -0.18(-1.14%)
Apr 06, 2004 15.72 15.88 15.61 15.77 2,744,500 +0.03(+0.19%)
Apr 05, 2004 15.83 15.98 15.55 15.74 3,985,000 -0.19(-1.19%)
Apr 02, 2004 15.89 16.38 15.61 15.93 4,940,900 +0.24(+1.53%)
Apr 01, 2004 15.30 15.69 15.23 15.69 2,913,100 +0.29(+1.88%)
Mar 31, 2004 15.66 15.66 15.25 15.40 6,179,500 -0.24(-1.53%)
Mar 30, 2004 15.37 15.71 15.26 15.64 4,178,800 +0.23(+1.49%)
Mar 29, 2004 15.15 15.46 14.92 15.41 5,298,400 +0.55(+3.70%)
Mar 26, 2004 14.60 15.00 14.41 14.86 4,887,200 +0.51(+3.55%)
Mar 25, 2004 14.09 14.47 14.00 14.35 3,181,400 +0.47(+3.39%)
Mar 24, 2004 14.03 14.21 13.50 13.88 4,202,300 -0.22(-1.56%)
Mar 23, 2004 14.09 14.22 13.80 14.10 5,527,300 +0.26(+1.88%)
Mar 22, 2004 14.25 14.25 13.40 13.84 6,870,600 -0.78(-5.34%)
Mar 19, 2004 14.76 14.88 14.55 14.62 3,139,500 -0.34(-2.27%)
Mar 18, 2004 15.19 15.21 14.70 14.96 3,572,600 -0.28(-1.84%)
Mar 17, 2004 14.89 15.37 14.80 15.24 6,032,200 +0.62(+4.24%)
Mar 16, 2004 14.35 14.66 14.23 14.62 6,078,100 +0.36(+2.52%)
Mar 15, 2004 14.67 14.85 14.05 14.26 6,677,400 -0.74(-4.93%)
Mar 12, 2004 14.81 15.00 14.45 15.00 5,950,900 +0.31(+2.11%)
Mar 11, 2004 14.76 15.24 14.33 14.69 8,013,900 -0.29(-1.94%)
Mar 10, 2004 15.54 15.54 14.77 14.98 8,068,500 -0.56(-3.60%)
Mar 09, 2004 16.19 16.19 15.36 15.54 6,279,500 -0.66(-4.07%)
Mar 08, 2004 16.63 16.64 16.06 16.20 3,227,700 -0.47(-2.82%)
Mar 05, 2004 16.62 16.80 16.40 16.67 4,094,100 -0.33(-1.94%)
Mar 04, 2004 16.76 17.03 16.70 17.00 3,914,400 +0.26(+1.55%)
Mar 03, 2004 16.86 16.89 16.50 16.74 2,741,600 -0.19(-1.12%)
Mar 02, 2004 16.60 17.00 16.52 16.93 4,600,400 +0.33(+1.99%)
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.