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 31, 2007 29.67 30.83 29.62 30.65 5,686,908 +1.16(+3.95%)
May 30, 2007 28.22 29.58 28.04 29.49 4,488,769 +1.05(+3.67%)
May 29, 2007 28.44 28.64 28.13 28.44 2,000,229 -0.06(-0.21%)
May 25, 2007 28.52 28.73 28.17 28.50 3,462,882 +0.10(+0.37%)
May 24, 2007 28.43 28.44 27.77 28.40 3,546,009 -0.04(-0.16%)
May 23, 2007 28.14 28.74 28.08 28.44 3,573,486 +0.36(+1.28%)
May 22, 2007 27.43 28.29 27.35 28.08 6,537,692 +0.66(+2.40%)
May 21, 2007 26.71 27.49 26.55 27.43 5,709,471 +0.70(+2.63%)
May 18, 2007 26.32 26.83 26.07 26.73 4,910,603 +0.39(+1.47%)
May 17, 2007 26.05 26.43 25.68 26.34 6,597,269 +0.21(+0.80%)
May 16, 2007 26.16 26.38 25.58 26.13 6,087,211 +0.25(+0.98%)
May 15, 2007 26.55 26.65 25.71 25.88 3,473,719 -0.52(-1.98%)
May 14, 2007 26.73 26.76 26.35 26.40 2,879,727 -0.42(-1.56%)
May 11, 2007 26.76 27.02 26.38 26.82 3,438,293 -0.27(-0.99%)
May 10, 2007 26.74 27.17 26.53 27.08 4,302,300 +0.30(+1.11%)
May 09, 2007 26.82 27.02 26.37 26.79 4,504,154 -0.09(-0.33%)
May 08, 2007 27.19 27.19 26.55 26.88 4,472,799 -0.36(-1.32%)
May 07, 2007 27.11 27.25 26.83 27.23 4,548,298 +0.03(+0.11%)
May 04, 2007 26.58 27.43 26.44 27.20 8,068,510 +0.73(+2.76%)
May 03, 2007 26.05 26.53 25.95 26.47 6,007,514 +0.39(+1.49%)
May 02, 2007 25.50 26.11 25.43 26.08 3,907,670 +0.74(+2.90%)
May 01, 2007 25.46 25.62 25.02 25.35 3,903,145 -0.11(-0.43%)
Apr 30, 2007 25.16 25.85 25.10 25.46 5,979,474 +0.36(+1.43%)
Apr 27, 2007 25.04 25.23 24.96 25.10 3,303,469 -0.03(-0.12%)
Apr 26, 2007 24.80 25.20 24.41 25.13 6,555,217 +0.37(+1.51%)
Apr 25, 2007 23.70 24.81 23.52 24.76 4,950,227 +1.12(+4.74%)
Apr 24, 2007 23.89 24.07 23.38 23.64 3,948,443 -0.33(-1.37%)
Apr 23, 2007 23.74 24.05 23.56 23.96 4,405,527 +0.39(+1.65%)
Apr 20, 2007 23.46 23.77 23.32 23.58 3,849,191 +0.24(+1.02%)
Apr 19, 2007 23.25 23.65 22.92 23.34 5,583,346 -0.15(-0.64%)
Apr 18, 2007 22.68 23.49 22.41 23.49 8,249,436 +0.63(+2.74%)
Apr 17, 2007 23.90 24.32 22.77 22.86 21,327,252 -2.33(-9.25%)
Apr 16, 2007 24.46 25.25 24.40 25.19 4,938,112 +0.90(+3.69%)
Apr 13, 2007 24.31 24.40 23.99 24.29 1,772,624 +0.12(+0.49%)
Apr 12, 2007 24.07 24.31 23.95 24.17 3,367,855 -0.04(-0.18%)
Apr 11, 2007 24.01 24.26 23.68 24.22 6,368,850 +0.90(+3.84%)
Apr 10, 2007 22.99 23.32 22.80 23.32 6,524,995 +0.46(+2.02%)
Apr 09, 2007 22.83 22.95 22.69 22.86 3,040,135 +0.07(+0.33%)
Apr 05, 2007 22.59 22.90 22.38 22.78 3,639,160 +0.09(+0.39%)
Apr 04, 2007 22.41 22.80 22.37 22.69 4,141,063 +0.22(+1.00%)
Apr 03, 2007 22.31 22.50 21.95 22.47 4,874,613 +0.52(+2.38%)
Apr 02, 2007 22.32 22.35 21.90 21.95 5,589,380 -0.27(-1.21%)
Mar 30, 2007 22.62 22.71 22.10 22.22 6,368,146 -0.12(-0.53%)
Mar 29, 2007 22.92 23.04 22.31 22.34 4,367,771 -0.43(-1.90%)
Mar 28, 2007 23.13 23.19 22.64 22.77 3,689,152 -0.42(-1.80%)
Mar 27, 2007 23.58 23.64 23.14 23.19 3,645,324 -0.49(-2.08%)
Mar 26, 2007 23.96 24.04 23.28 23.68 2,690,146 -0.13(-0.56%)
Mar 23, 2007 23.58 23.92 23.47 23.81 1,917,079 +0.21(+0.89%)
Mar 22, 2007 23.75 23.87 23.53 23.61 2,549,610 -0.15(-0.63%)
Mar 21, 2007 23.28 23.93 23.10 23.75 2,502,709 +0.52(+2.25%)
Mar 20, 2007 23.16 23.29 22.99 23.23 1,890,076 +0.09(+0.39%)
Mar 19, 2007 22.81 23.26 22.81 23.14 2,191,732 +0.33(+1.44%)
Mar 16, 2007 23.07 23.07 22.66 22.81 2,055,292 -0.22(-0.97%)
Mar 15, 2007 22.84 23.13 22.84 23.04 2,290,688 +0.13(+0.59%)
Mar 14, 2007 22.19 22.92 22.19 22.90 3,891,170 +0.64(+2.88%)
Mar 13, 2007 23.16 23.11 22.23 22.26 3,550,780 -0.90(-3.87%)
Mar 12, 2007 23.11 23.35 22.84 23.16 2,773,832 -0.21(-0.89%)
Mar 09, 2007 23.25 23.46 22.99 23.37 2,951,162 -0.28(-1.20%)
Mar 08, 2007 23.40 23.74 23.26 23.65 4,122,167 +0.57(+2.46%)
Mar 07, 2007 23.44 23.55 23.07 23.08 1,957,658 -0.30(-1.28%)
Mar 06, 2007 23.26 23.56 23.04 23.38 4,101,293 +0.43(+1.87%)
Mar 05, 2007 23.37 23.84 22.93 22.95 3,437,808 -0.58(-2.46%)
Mar 02, 2007 23.84 23.98 23.46 23.53 2,477,085 -0.33(-1.38%)
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.