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 (%)
Jun 30, 2020 35.18 36.66 35.09 36.38 6,665,703 +0.99(+2.80%)
Jun 29, 2020 34.70 35.39 34.46 35.39 3,815,718 +1.18(+3.45%)
Jun 26, 2020 36.46 36.46 34.12 34.21 12,607,400 -2.54(-6.91%)
Jun 25, 2020 36.40 36.94 35.94 36.75 4,553,190 +0.27(+0.74%)
Jun 24, 2020 38.52 38.52 36.35 36.48 4,616,404 -2.28(-5.88%)
Jun 23, 2020 39.82 39.99 38.73 38.76 4,547,832 -0.58(-1.47%)
Jun 22, 2020 39.27 39.67 39.01 39.34 4,263,012 -0.17(-0.43%)
Jun 19, 2020 40.30 40.49 38.56 39.51 6,047,400 -0.23(-0.58%)
Jun 18, 2020 39.32 39.99 38.86 39.74 4,852,037 +0.25(+0.63%)
Jun 17, 2020 39.93 40.17 39.34 39.49 4,172,337 -0.35(-0.88%)
Jun 16, 2020 41.08 41.08 39.33 39.84 3,546,802 +0.36(+0.91%)
Jun 15, 2020 38.01 40.05 37.94 39.48 4,769,743 +0.20(+0.51%)
Jun 12, 2020 40.67 40.67 38.21 39.28 5,836,400 +0.22(+0.56%)
Jun 11, 2020 39.40 40.53 38.90 39.06 5,602,420 -2.09(-5.08%)
Jun 10, 2020 43.00 43.07 41.06 41.15 6,163,472 -2.18(-5.03%)
Jun 09, 2020 44.02 44.35 43.24 43.33 6,690,871 -1.75(-3.88%)
Jun 08, 2020 46.61 46.77 44.61 45.08 7,277,590 -1.15(-2.49%)
Jun 05, 2020 47.99 49.53 46.11 46.23 6,483,700 +1.14(+2.53%)
Jun 04, 2020 43.16 45.10 42.29 45.09 16,700,466 +3.72(+8.99%)
Jun 03, 2020 40.00 41.51 39.97 41.37 2,669,311 +2.56(+6.60%)
Jun 02, 2020 38.32 39.24 38.32 38.81 3,548,115 +0.66(+1.73%)
Jun 01, 2020 37.63 38.26 37.28 38.15 2,910,272 +0.88(+2.36%)
May 29, 2020 37.11 37.73 36.88 37.27 4,769,500 -0.40(-1.06%)
May 28, 2020 39.22 39.35 37.54 37.67 2,068,005 -1.14(-2.94%)
May 27, 2020 37.32 38.86 37.32 38.81 4,562,762 +2.81(+7.81%)
May 26, 2020 35.67 36.47 35.29 36.00 5,368,582 +1.93(+5.66%)
May 22, 2020 34.64 34.64 33.69 34.07 2,803,300 -0.42(-1.22%)
May 21, 2020 34.67 35.00 34.14 34.49 3,428,365 -0.52(-1.49%)
May 20, 2020 34.27 35.27 33.98 35.01 2,245,510 +0.86(+2.52%)
May 19, 2020 35.52 35.59 34.12 34.15 2,832,441 -1.36(-3.83%)
May 18, 2020 34.70 35.88 34.16 35.51 4,585,545 +1.92(+5.72%)
May 15, 2020 33.98 34.33 33.49 33.59 2,545,800 -0.83(-2.41%)
May 14, 2020 33.70 34.56 32.78 34.42 3,383,624 +0.20(+0.57%)
May 13, 2020 35.26 35.32 33.67 34.23 2,367,771 -1.27(-3.56%)
May 12, 2020 37.13 37.19 34.90 35.49 3,663,352 -1.45(-3.93%)
May 11, 2020 37.52 37.80 36.90 36.94 5,220,382 -0.95(-2.51%)
May 08, 2020 37.41 38.13 37.27 37.89 5,277,100 +1.29(+3.52%)
May 07, 2020 36.30 37.83 36.29 36.60 4,821,421 +0.72(+2.01%)
May 06, 2020 36.57 36.81 35.83 35.88 2,110,758 -0.18(-0.50%)
May 05, 2020 37.37 37.60 36.04 36.06 3,383,933 -1.19(-3.19%)
May 04, 2020 37.28 37.58 36.68 37.25 5,226,084 -0.74(-1.95%)
May 01, 2020 38.42 38.49 37.82 37.99 3,653,600 -1.28(-3.26%)
Apr 30, 2020 39.63 40.16 39.07 39.27 3,335,746 -1.11(-2.75%)
Apr 29, 2020 39.59 40.72 39.45 40.38 4,734,147 +1.80(+4.67%)
Apr 28, 2020 39.01 39.47 38.45 38.58 1,918,812 +0.35(+0.92%)
Apr 27, 2020 37.06 38.58 36.96 38.23 3,247,513 +1.51(+4.11%)
Apr 24, 2020 37.47 37.84 36.62 36.72 2,872,500 -0.45(-1.21%)
Apr 23, 2020 37.60 38.12 36.80 37.17 3,915,003 -0.35(-0.93%)
Apr 22, 2020 38.08 38.15 37.15 37.52 3,890,701 +0.03(+0.08%)
Apr 21, 2020 37.05 37.70 36.61 37.49 3,921,377 -0.48(-1.26%)
Apr 20, 2020 36.72 38.16 36.45 37.97 4,480,051 +0.65(+1.74%)
Apr 17, 2020 37.71 38.41 36.82 37.32 4,892,000 +1.28(+3.55%)
Apr 16, 2020 36.10 36.23 34.82 36.04 7,196,826 +0.19(+0.53%)
Apr 15, 2020 36.22 36.22 34.80 35.85 2,982,901 -1.55(-4.14%)
Apr 14, 2020 37.00 37.69 35.86 37.40 3,225,729 +1.34(+3.70%)
Apr 13, 2020 38.56 38.56 35.80 36.06 3,876,039 -1.90(-4.99%)
Apr 09, 2020 38.33 39.37 37.49 37.96 5,288,400 +0.34(+0.90%)
Apr 08, 2020 36.23 38.01 35.74 37.62 3,547,671 +1.56(+4.33%)
Apr 07, 2020 38.79 39.22 35.36 36.06 4,529,304 -1.37(-3.66%)
Apr 06, 2020 36.05 37.83 35.83 37.43 2,455,129 +2.62(+7.53%)
Apr 03, 2020 35.28 36.26 34.11 34.81 1,893,300 -0.77(-2.16%)
Apr 02, 2020 33.47 35.66 33.47 35.58 3,319,358 +1.57(+4.62%)
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.