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, 2016 32.67 32.93 32.50 32.67 2,692,633 +0.20(+0.62%)
May 27, 2016 31.88 32.47 32.47 32.47 1,805,500 +0.56(+1.75%)
May 26, 2016 32.38 32.39 31.80 31.91 2,061,068 -0.49(-1.51%)
May 25, 2016 31.88 32.79 31.88 32.40 3,475,450 +0.57(+1.79%)
May 24, 2016 31.08 31.99 30.89 31.83 2,804,650 +1.06(+3.44%)
May 23, 2016 30.66 30.98 30.46 30.77 2,295,603 -0.02(-0.06%)
May 20, 2016 30.38 31.03 30.25 30.79 2,345,623 +0.55(+1.82%)
May 19, 2016 30.31 30.85 29.77 30.24 4,307,430 -0.34(-1.11%)
May 18, 2016 28.83 30.60 28.82 30.58 5,068,807 +1.76(+6.11%)
May 17, 2016 28.84 29.15 28.57 28.82 2,094,843 -0.13(-0.45%)
May 16, 2016 28.68 29.12 28.68 28.95 1,734,082 +0.25(+0.87%)
May 13, 2016 29.13 29.52 28.60 28.70 2,731,923 -0.44(-1.51%)
May 12, 2016 29.14 29.39 28.88 29.14 3,693,812 +0.26(+0.90%)
May 11, 2016 29.13 29.40 28.84 28.88 2,238,441 -0.33(-1.13%)
May 10, 2016 28.59 29.26 28.33 29.21 2,545,115 +0.73(+2.56%)
May 09, 2016 28.40 28.79 28.32 28.48 1,898,212 +0.08(+0.28%)
May 06, 2016 28.51 28.90 27.92 28.40 4,287,872 -0.40(-1.39%)
May 05, 2016 28.86 29.01 28.51 28.80 2,949,575 -0.01(-0.03%)
May 04, 2016 29.10 29.25 28.57 28.81 2,355,088 -0.48(-1.64%)
May 03, 2016 29.61 29.61 28.69 29.29 3,025,804 -0.71(-2.37%)
May 02, 2016 29.83 30.04 29.44 30.00 2,700,628 +0.17(+0.57%)
Apr 29, 2016 30.29 30.44 29.60 29.83 3,401,862 -0.69(-2.26%)
Apr 28, 2016 31.43 31.54 30.43 30.52 2,654,872 -1.12(-3.54%)
Apr 27, 2016 31.85 32.08 31.43 31.64 2,468,983 -0.34(-1.06%)
Apr 26, 2016 31.81 32.02 31.69 31.98 2,435,906 +0.22(+0.69%)
Apr 25, 2016 31.71 31.92 31.40 31.76 3,150,390 +0.00(+0.00%)
Apr 22, 2016 31.28 32.16 31.28 31.76 2,907,173 +0.46(+1.47%)
Apr 21, 2016 31.18 31.49 30.98 31.30 3,669,357 +0.25(+0.81%)
Apr 20, 2016 30.67 31.30 30.12 31.05 6,447,630 +0.07(+0.23%)
Apr 19, 2016 31.00 31.17 30.17 30.98 8,189,153 -0.67(-2.12%)
Apr 18, 2016 31.50 31.80 31.24 31.65 4,458,570 -0.05(-0.16%)
Apr 15, 2016 32.29 32.40 31.65 31.70 3,212,730 -0.62(-1.92%)
Apr 14, 2016 32.16 32.61 32.12 32.32 2,139,247 -0.08(-0.25%)
Apr 13, 2016 31.30 32.42 31.29 32.40 2,792,501 +1.40(+4.52%)
Apr 12, 2016 30.67 31.18 30.55 31.00 2,026,308 +0.47(+1.54%)
Apr 11, 2016 30.14 30.76 29.89 30.53 2,932,205 +0.65(+2.18%)
Apr 08, 2016 30.15 30.36 29.77 29.88 1,879,652 +0.00(+0.00%)
Apr 07, 2016 31.23 31.63 29.72 29.88 3,164,418 -1.67(-5.29%)
Apr 06, 2016 31.14 31.63 31.00 31.55 2,945,783 +0.35(+1.12%)
Apr 05, 2016 31.27 31.48 30.83 31.20 1,950,924 -0.44(-1.39%)
Apr 04, 2016 32.21 32.26 31.58 31.64 2,130,598 -0.61(-1.89%)
Apr 01, 2016 31.22 32.26 31.03 32.25 3,650,837 +0.72(+2.28%)
Mar 31, 2016 31.52 31.97 31.44 31.53 2,739,685 -0.09(-0.28%)
Mar 30, 2016 31.43 31.82 31.15 31.62 2,466,325 +0.48(+1.54%)
Mar 29, 2016 30.90 31.31 30.54 31.14 3,476,561 +0.06(+0.19%)
Mar 28, 2016 31.27 31.30 30.86 31.08 1,523,651 -0.10(-0.32%)
Mar 24, 2016 30.88 31.18 31.18 31.18 1,756,000 -0.09(-0.29%)
Mar 23, 2016 31.96 32.00 31.14 31.27 2,083,952 -0.32(-1.01%)
Mar 22, 2016 31.18 31.75 31.00 31.59 1,826,577 +0.07(+0.22%)
Mar 21, 2016 31.62 32.23 31.26 31.52 1,709,099 -0.17(-0.54%)
Mar 18, 2016 31.25 31.76 30.83 31.69 2,752,878 +0.64(+2.06%)
Mar 17, 2016 30.23 31.21 30.06 31.05 3,755,803 +0.63(+2.07%)
Mar 16, 2016 31.02 31.59 30.25 30.42 4,943,600 -0.74(-2.37%)
Mar 15, 2016 31.17 31.29 30.72 31.16 2,000,478 -0.36(-1.14%)
Mar 14, 2016 31.71 31.71 31.43 31.52 2,175,079 -0.41(-1.28%)
Mar 11, 2016 30.92 31.98 30.76 31.93 2,964,687 +1.28(+4.18%)
Mar 10, 2016 30.58 30.84 30.07 30.65 3,410,140 +0.37(+1.22%)
Mar 09, 2016 30.64 30.68 30.07 30.28 2,306,803 -0.07(-0.23%)
Mar 08, 2016 30.97 31.29 30.11 30.35 3,249,525 -1.16(-3.68%)
Mar 07, 2016 30.81 31.52 30.61 31.51 2,182,931 +0.46(+1.48%)
Mar 04, 2016 31.20 31.75 30.77 31.05 2,782,497 +0.01(+0.03%)
Mar 03, 2016 30.34 31.07 29.60 31.04 3,371,171 +0.49(+1.60%)
Mar 02, 2016 30.00 30.59 29.21 30.55 3,805,835 +0.51(+1.70%)
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.