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, 2018 111.90 113.29 111.33 111.77 1,333,577 -0.66(-0.59%)
May 30, 2018 111.84 112.91 110.84 112.43 862,138 +2.36(+2.14%)
May 29, 2018 112.16 112.41 109.44 110.07 1,185,773 -3.51(-3.09%)
May 25, 2018 113.58 113.58 113.58 0 -0.40(-0.35%)
May 24, 2018 114.14 114.31 112.14 113.97 609,223 -0.68(-0.59%)
May 23, 2018 115.31 115.62 112.96 114.65 782,670 -1.13(-0.98%)
May 22, 2018 115.62 116.36 114.92 115.79 636,812 +0.68(+0.59%)
May 21, 2018 115.45 116.60 114.84 115.11 888,929 +0.53(+0.46%)
May 18, 2018 114.75 115.39 114.22 114.58 800,664 -0.75(-0.65%)
May 17, 2018 114.79 116.09 114.02 115.33 681,137 +0.91(+0.79%)
May 16, 2018 114.09 115.48 114.09 114.43 999,006 -0.19(-0.16%)
May 15, 2018 114.09 115.92 114.09 114.62 1,893,114 -0.55(-0.48%)
May 14, 2018 116.41 117.13 114.39 115.16 827,624 -1.08(-0.93%)
May 11, 2018 115.73 116.84 115.39 116.24 853,151 +0.42(+0.36%)
May 10, 2018 115.71 116.07 114.65 115.82 713,424 -0.11(-0.10%)
May 09, 2018 114.75 116.43 114.43 115.94 987,991 +1.49(+1.30%)
May 08, 2018 113.14 115.20 112.78 114.45 1,122,069 +1.30(+1.15%)
May 07, 2018 111.48 113.58 111.46 113.14 745,728 +1.89(+1.70%)
May 04, 2018 109.22 112.36 108.51 111.26 1,203,525 +1.26(+1.15%)
May 03, 2018 109.96 110.22 108.26 110.00 877,024 -0.77(-0.70%)
May 02, 2018 110.60 111.86 109.39 110.77 1,044,661 +0.02(+0.02%)
May 01, 2018 108.90 110.86 108.75 110.75 1,267,717 +1.47(+1.34%)
Apr 30, 2018 110.11 110.65 109.15 109.28 996,651 -0.45(-0.41%)
Apr 27, 2018 108.98 109.88 108.72 109.73 1,199,821 +0.79(+0.73%)
Apr 26, 2018 108.13 109.28 106.55 108.94 2,359,217 +1.17(+1.08%)
Apr 25, 2018 111.24 111.63 107.13 107.78 2,540,446 -3.33(-3.00%)
Apr 24, 2018 109.77 113.14 109.14 111.11 3,682,335 -4.03(-3.50%)
Apr 23, 2018 116.00 116.86 114.19 115.13 1,900,074 -0.06(-0.05%)
Apr 20, 2018 113.64 116.35 112.86 115.19 1,514,415 +1.17(+1.02%)
Apr 19, 2018 112.03 114.13 111.84 114.02 1,210,290 +1.73(+1.54%)
Apr 18, 2018 114.79 115.41 111.27 112.29 1,689,218 -1.66(-1.45%)
Apr 17, 2018 114.64 115.28 113.12 113.95 1,260,109 +0.15(+0.13%)
Apr 16, 2018 113.14 114.62 112.65 113.80 896,635 +1.77(+1.58%)
Apr 13, 2018 114.57 114.66 111.33 112.03 671,481 -1.39(-1.23%)
Apr 12, 2018 113.00 114.32 112.23 113.42 634,185 +1.52(+1.36%)
Apr 11, 2018 111.48 112.79 110.94 111.89 768,436 -0.83(-0.73%)
Apr 10, 2018 111.50 113.08 110.39 112.72 1,106,658 +3.35(+3.06%)
Apr 09, 2018 110.41 112.20 108.96 109.37 998,776 +1.07(+0.99%)
Apr 06, 2018 109.30 110.67 107.36 108.30 1,418,300 -2.99(-2.69%)
Apr 05, 2018 110.48 112.35 110.20 111.29 1,181,697 +1.96(+1.79%)
Apr 04, 2018 107.62 109.67 107.31 109.34 2,192,899 -0.43(-0.39%)
Apr 03, 2018 109.30 110.20 107.62 109.77 1,339,687 +1.39(+1.28%)
Apr 02, 2018 110.75 110.92 106.27 108.38 1,239,219 -3.05(-2.74%)
Mar 29, 2018 111.42 111.42 111.42 0 +3.76(+3.50%)
Mar 28, 2018 108.11 108.53 105.18 107.66 1,171,217 -0.43(-0.40%)
Mar 27, 2018 111.29 111.91 107.02 108.09 1,385,599 -2.52(-2.28%)
Mar 26, 2018 109.00 110.92 108.13 110.62 991,312 +3.82(+3.58%)
Mar 23, 2018 109.98 110.58 106.48 106.80 1,610,994 -3.10(-2.82%)
Mar 22, 2018 113.70 114.04 109.51 109.90 1,583,073 -5.42(-4.70%)
Mar 21, 2018 114.98 116.86 114.79 115.32 1,186,559 +0.15(+0.13%)
Mar 20, 2018 114.06 115.51 113.19 115.17 1,044,963 +1.24(+1.09%)
Mar 19, 2018 114.44 114.68 112.12 113.93 1,429,613 -1.05(-0.92%)
Mar 16, 2018 114.04 115.47 113.55 114.98 2,132,664 +1.39(+1.23%)
Mar 15, 2018 115.51 115.86 112.57 113.59 1,279,990 -1.20(-1.05%)
Mar 14, 2018 113.53 116.45 112.23 114.79 2,529,041 -1.34(-1.15%)
Mar 13, 2018 118.18 118.54 115.81 116.13 1,098,894 -1.75(-1.48%)
Mar 12, 2018 118.10 118.39 117.14 117.88 937,206 +0.13(+0.11%)
Mar 09, 2018 114.15 117.95 114.13 117.75 1,899,982 +4.74(+4.20%)
Mar 08, 2018 113.40 114.42 111.07 113.00 1,199,985 +0.83(+0.74%)
Mar 07, 2018 109.84 112.55 109.53 112.18 1,142,215 +1.13(+1.02%)
Mar 06, 2018 110.60 111.22 109.05 111.05 2,259,234 +1.66(+1.51%)
Mar 05, 2018 107.19 110.01 106.61 109.39 936,347 +1.37(+1.27%)
Mar 02, 2018 107.17 108.23 105.56 108.02 1,400,331 -0.06(-0.05%)
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.