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, 2010 18.28 18.37 17.70 17.73 5,746,848 -0.55(-3.01%)
May 27, 2010 18.02 18.28 17.92 18.28 3,487,802 +0.56(+3.16%)
May 26, 2010 17.79 18.23 17.66 17.72 5,211,913 +0.05(+0.28%)
May 25, 2010 17.30 17.70 17.17 17.67 4,904,273 +0.01(+0.06%)
May 24, 2010 17.89 18.19 17.66 17.66 3,867,943 -0.30(-1.67%)
May 21, 2010 17.32 18.03 17.32 17.96 4,747,480 +0.43(+2.45%)
May 20, 2010 17.69 18.20 17.50 17.53 4,734,044 -0.88(-4.78%)
May 19, 2010 18.34 18.65 18.14 18.41 4,708,924 +0.07(+0.38%)
May 18, 2010 18.92 19.05 18.19 18.34 4,881,586 -0.23(-1.24%)
May 17, 2010 18.27 18.62 18.23 18.57 3,156,038 +0.27(+1.48%)
May 14, 2010 18.49 18.60 18.06 18.30 4,120,051 -0.41(-2.19%)
May 13, 2010 18.92 19.02 18.69 18.71 2,798,406 -0.17(-0.90%)
May 12, 2010 19.25 19.25 18.77 18.88 4,314,121 -0.16(-0.84%)
May 11, 2010 19.03 19.29 18.72 19.04 4,867,069 -0.10(-0.52%)
May 10, 2010 19.02 19.17 18.88 19.14 4,613,347 +0.84(+4.59%)
May 07, 2010 18.80 18.89 17.92 18.30 11,810,626 -0.44(-2.35%)
May 06, 2010 19.56 19.80 17.96 18.74 7,767,418 -0.96(-4.87%)
May 05, 2010 19.72 19.85 19.38 19.70 4,868,957 -0.23(-1.15%)
May 04, 2010 20.33 20.33 19.86 19.93 3,792,735 -0.51(-2.50%)
May 03, 2010 20.05 20.58 19.97 20.44 3,488,530 +0.44(+2.20%)
Apr 30, 2010 20.29 20.38 20.00 20.00 2,683,881 -0.36(-1.77%)
Apr 29, 2010 19.83 20.37 19.51 20.36 3,626,780 +0.58(+2.93%)
Apr 28, 2010 19.66 20.00 19.61 19.78 7,146,168 +0.30(+1.54%)
Apr 27, 2010 20.25 20.39 19.48 19.48 6,876,470 -0.88(-4.32%)
Apr 26, 2010 20.35 20.52 20.26 20.36 4,365,269 -0.06(-0.29%)
Apr 23, 2010 20.25 20.50 20.20 20.42 2,736,685 +0.08(+0.39%)
Apr 22, 2010 20.23 20.44 20.04 20.34 3,539,175 -0.15(-0.73%)
Apr 21, 2010 20.15 20.52 20.15 20.49 6,014,885 +0.30(+1.49%)
Apr 20, 2010 20.00 20.55 19.97 20.19 8,497,843 +0.13(+0.65%)
Apr 19, 2010 20.06 20.26 19.94 20.06 6,505,138 -0.05(-0.25%)
Apr 16, 2010 20.30 20.41 19.74 20.11 6,430,098 -0.30(-1.47%)
Apr 15, 2010 20.03 20.56 20.02 20.41 6,868,596 +0.23(+1.14%)
Apr 14, 2010 20.20 20.30 20.09 20.18 5,423,436 +0.10(+0.50%)
Apr 13, 2010 20.06 20.15 19.94 20.08 4,567,404 +0.06(+0.30%)
Apr 12, 2010 20.24 20.33 19.96 20.02 7,663,576 -0.28(-1.38%)
Apr 09, 2010 20.16 20.32 20.05 20.30 7,991,562 +0.14(+0.69%)
Apr 08, 2010 19.92 20.21 19.84 20.16 7,149,725 -0.04(-0.20%)
Apr 07, 2010 19.85 20.22 19.85 20.20 7,707,061 +0.24(+1.20%)
Apr 06, 2010 19.47 20.13 19.34 19.96 7,829,555 +0.45(+2.31%)
Apr 05, 2010 19.32 19.52 19.26 19.51 3,584,183 +0.23(+1.19%)
Apr 01, 2010 19.25 19.28 19.28 19.28 4,968,800 +0.22(+1.15%)
Mar 31, 2010 19.34 19.36 19.03 19.06 5,199,835 -0.30(-1.55%)
Mar 30, 2010 19.10 19.43 19.01 19.36 5,404,111 +0.35(+1.84%)
Mar 29, 2010 19.19 19.19 18.97 19.01 3,753,131 -0.15(-0.78%)
Mar 26, 2010 19.15 19.30 19.00 19.16 8,030,547 +0.01(+0.05%)
Mar 25, 2010 18.73 19.36 18.72 19.15 8,957,017 +0.44(+2.35%)
Mar 24, 2010 18.55 18.76 18.50 18.71 3,686,155 +0.15(+0.81%)
Mar 23, 2010 18.54 18.65 18.42 18.56 3,238,005 -0.02(-0.11%)
Mar 22, 2010 18.34 18.64 18.20 18.58 3,326,884 +0.22(+1.20%)
Mar 19, 2010 18.77 18.77 18.36 18.36 4,878,691 -0.30(-1.61%)
Mar 18, 2010 18.73 18.84 18.63 18.66 4,158,610 -0.12(-0.64%)
Mar 17, 2010 18.50 19.03 18.35 18.78 8,052,590 -0.02(-0.11%)
Mar 16, 2010 18.87 18.90 18.68 18.80 7,150,860 +0.00(+0.00%)
Mar 15, 2010 18.71 19.00 18.66 18.80 6,746,325 -0.05(-0.27%)
Mar 12, 2010 18.96 19.00 18.77 18.85 8,477,829 -0.11(-0.58%)
Mar 11, 2010 18.85 18.99 18.84 18.96 4,510,178 +0.07(+0.37%)
Mar 10, 2010 18.81 18.91 18.70 18.89 8,178,198 +0.03(+0.16%)
Mar 09, 2010 18.58 18.92 18.45 18.86 8,604,005 +0.35(+1.89%)
Mar 08, 2010 18.24 18.59 18.10 18.51 6,504,900 +0.42(+2.32%)
Mar 05, 2010 17.39 18.25 17.38 18.09 12,021,156 +0.85(+4.93%)
Mar 04, 2010 17.34 17.46 17.21 17.24 5,930,004 -0.08(-0.46%)
Mar 03, 2010 17.50 17.50 17.31 17.32 2,811,365 -0.06(-0.35%)
Mar 02, 2010 17.20 17.46 17.20 17.38 5,549,467 -0.02(-0.11%)
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.