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 29, 2009 26.04 26.04 25.16 25.44 5,801,777 -0.30(-1.16%)
May 28, 2009 25.76 26.14 25.16 25.74 3,225,402 +0.49(+1.95%)
May 27, 2009 25.83 26.32 25.17 25.25 3,168,583 -0.58(-2.25%)
May 26, 2009 25.89 26.07 25.31 25.83 3,845,654 +0.19(+0.76%)
May 22, 2009 25.98 26.17 25.53 25.64 1,973,883 -0.39(-1.49%)
May 21, 2009 25.76 26.16 25.49 26.02 3,585,851 +0.15(+0.58%)
May 20, 2009 26.28 26.67 25.76 25.88 4,296,186 +0.43(+1.70%)
May 19, 2009 26.70 26.88 25.44 25.44 4,767,931 +0.33(+1.31%)
May 18, 2009 24.04 25.23 23.93 25.11 2,979,702 +1.37(+5.79%)
May 15, 2009 24.10 24.34 23.64 23.74 1,806,294 -0.36(-1.49%)
May 14, 2009 23.61 24.19 23.44 24.10 2,515,242 +0.54(+2.28%)
May 13, 2009 24.34 24.61 23.46 23.56 2,468,330 -1.25(-5.05%)
May 12, 2009 25.13 25.71 24.44 24.81 2,904,745 -0.33(-1.31%)
May 11, 2009 24.79 25.62 24.56 25.14 3,299,889 -0.15(-0.59%)
May 08, 2009 24.64 25.29 24.34 25.29 3,128,709 +1.03(+4.25%)
May 07, 2009 25.37 25.58 24.22 24.26 2,854,975 -0.73(-2.93%)
May 06, 2009 24.73 25.68 23.89 24.99 3,573,959 +0.31(+1.27%)
May 05, 2009 24.92 24.93 24.49 24.68 2,372,033 -0.28(-1.14%)
May 04, 2009 24.37 25.20 23.87 24.96 4,668,530 +1.02(+4.24%)
May 01, 2009 23.80 24.17 23.65 23.95 3,732,087 +0.19(+0.82%)
Apr 30, 2009 24.81 25.20 23.59 23.75 3,808,872 -1.16(-4.67%)
Apr 29, 2009 24.19 25.10 23.75 24.92 2,700,353 +1.03(+4.31%)
Apr 28, 2009 23.14 24.31 23.14 23.89 3,054,108 +0.12(+0.50%)
Apr 27, 2009 23.74 24.05 23.32 23.77 3,024,099 -0.12(-0.50%)
Apr 24, 2009 25.14 25.22 23.67 23.89 5,349,916 -1.19(-4.76%)
Apr 23, 2009 24.19 25.38 24.16 25.08 4,785,350 +0.99(+4.09%)
Apr 22, 2009 24.71 25.16 23.98 24.10 4,094,169 -1.08(-4.27%)
Apr 21, 2009 22.49 25.38 22.23 25.17 4,707,200 +2.55(+11.29%)
Apr 20, 2009 24.37 24.40 22.55 22.62 3,609,444 -1.78(-7.28%)
Apr 17, 2009 25.25 25.25 24.23 24.40 3,295,986 -0.40(-1.63%)
Apr 16, 2009 24.64 24.99 23.70 24.80 3,170,592 +0.45(+1.84%)
Apr 15, 2009 22.40 24.46 22.14 24.35 4,308,593 +1.72(+7.59%)
Apr 14, 2009 23.58 23.58 22.63 22.64 3,593,694 -1.21(-5.07%)
Apr 13, 2009 23.59 24.10 23.07 23.84 3,465,927 +0.16(+0.69%)
Apr 09, 2009 21.98 23.68 21.60 23.68 4,329,480 +2.43(+11.45%)
Apr 08, 2009 20.83 21.52 20.74 21.25 2,605,037 +0.51(+2.45%)
Apr 07, 2009 20.83 21.17 20.60 20.74 1,911,663 -0.73(-3.41%)
Apr 06, 2009 21.53 21.69 20.92 21.47 2,339,079 -0.54(-2.44%)
Apr 03, 2009 21.69 22.01 21.29 22.01 2,283,341 +0.04(+0.20%)
Apr 02, 2009 20.69 21.96 20.31 21.96 5,225,468 +1.75(+8.64%)
Apr 01, 2009 20.26 20.71 19.75 20.22 3,349,377 -0.40(-1.96%)
Mar 31, 2009 19.78 20.78 19.78 20.62 3,411,554 +1.05(+5.34%)
Mar 30, 2009 20.28 20.56 19.35 19.57 3,544,954 -2.40(-10.94%)
Mar 26, 2009 21.28 22.22 20.89 21.98 3,877,698 +0.94(+4.47%)
Mar 25, 2009 20.40 21.10 19.93 21.04 2,897,945 +0.87(+4.29%)
Mar 24, 2009 20.25 21.31 19.81 20.17 3,621,334 -0.52(-2.52%)
Mar 23, 2009 19.48 20.87 19.31 20.69 3,761,991 +1.78(+9.39%)
Mar 20, 2009 18.57 19.42 18.56 18.92 2,395,309 +0.06(+0.32%)
Mar 19, 2009 20.93 21.04 18.86 18.86 3,229,847 -2.00(-9.59%)
Mar 18, 2009 19.20 20.92 18.68 20.86 3,598,045 +1.45(+7.46%)
Mar 17, 2009 18.11 19.41 18.01 19.41 3,117,297 +1.09(+5.95%)
Mar 16, 2009 19.31 19.44 18.20 18.32 2,759,884 -0.91(-4.74%)
Mar 13, 2009 19.23 19.40 18.87 19.23 3,482,219 +0.13(+0.70%)
Mar 12, 2009 17.99 19.11 17.65 19.10 3,123,142 +0.96(+5.27%)
Mar 11, 2009 17.68 18.26 17.39 18.14 2,824,456 +0.48(+2.71%)
Mar 10, 2009 15.99 17.66 15.87 17.66 3,063,965 +1.79(+11.29%)
Mar 09, 2009 15.59 16.29 15.59 15.87 2,519,174 -0.10(-0.65%)
Mar 06, 2009 16.50 16.66 15.07 15.98 4,140,992 -0.51(-3.08%)
Mar 05, 2009 17.30 17.30 16.38 16.48 3,427,629 -0.76(-4.42%)
Mar 04, 2009 17.42 17.57 16.96 17.25 2,568,428 +0.18(+1.05%)
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.