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 (%)
Jul 30, 2004 16.62 16.66 16.29 16.56 1,252,582 -0.06(-0.36%)
Jul 29, 2004 16.66 16.80 16.42 16.62 2,057,497 +0.19(+1.18%)
Jul 28, 2004 16.21 16.78 16.01 16.42 3,426,550 +0.01(+0.05%)
Jul 27, 2004 15.56 16.45 15.41 16.42 2,290,171 +0.93(+6.03%)
Jul 26, 2004 15.75 15.89 15.32 15.48 1,965,941 -0.19(-1.24%)
Jul 23, 2004 15.98 16.02 15.48 15.68 2,568,322 -0.37(-2.33%)
Jul 22, 2004 15.68 16.11 15.26 16.05 3,134,134 +0.22(+1.42%)
Jul 21, 2004 16.26 17.36 15.68 15.83 7,164,807 -0.16(-1.03%)
Jul 20, 2004 14.42 16.24 14.35 15.99 7,427,285 +1.97(+14.06%)
Jul 19, 2004 14.66 14.69 13.96 14.02 3,497,344 -0.48(-3.30%)
Jul 16, 2004 14.93 14.98 14.50 14.50 1,372,267 -0.13(-0.92%)
Jul 15, 2004 14.71 14.92 14.57 14.63 1,583,509 -0.15(-1.01%)
Jul 14, 2004 14.56 15.24 14.54 14.78 2,064,061 -0.16(-1.10%)
Jul 13, 2004 15.14 15.29 14.71 14.95 2,056,091 -0.07(-0.50%)
Jul 12, 2004 14.78 15.18 14.48 15.02 2,745,540 +0.25(+1.72%)
Jul 09, 2004 14.71 14.98 14.63 14.77 3,637,926 +0.09(+0.61%)
Jul 08, 2004 15.05 15.11 14.48 14.68 6,969,840 -0.45(-2.96%)
Jul 07, 2004 15.51 15.69 15.02 15.12 6,388,758 -0.72(-4.52%)
Jul 06, 2004 15.95 16.10 15.62 15.84 4,349,143 -0.45(-2.75%)
Jul 02, 2004 16.42 16.53 16.16 16.29 1,922,072 -0.15(-0.91%)
Jul 01, 2004 16.98 17.07 16.41 16.44 1,666,425 -0.51(-3.00%)
Jun 30, 2004 17.16 17.17 16.57 16.95 2,142,824 -0.04(-0.26%)
Jun 29, 2004 16.78 17.05 16.50 16.99 1,617,332 +0.27(+1.61%)
Jun 28, 2004 17.16 17.26 16.62 16.72 1,477,486 -0.28(-1.67%)
Jun 25, 2004 17.05 17.25 16.87 17.01 1,644,591 +0.09(+0.53%)
Jun 24, 2004 16.86 17.23 16.83 16.92 2,478,507 +0.09(+0.53%)
Jun 23, 2004 16.39 16.90 16.36 16.83 2,122,464 +0.49(+3.02%)
Jun 22, 2004 16.14 16.39 15.95 16.33 1,761,732 +0.37(+2.34%)
Jun 21, 2004 16.18 16.27 15.84 15.96 2,035,864 -0.16(-1.02%)
Jun 18, 2004 16.13 16.27 15.90 16.13 2,662,490 -0.02(-0.09%)
Jun 17, 2004 16.42 16.53 16.11 16.14 2,865,092 -0.33(-1.99%)
Jun 16, 2004 16.35 16.78 16.27 16.47 2,333,237 +0.00(+0.00%)
Jun 15, 2004 16.74 17.17 16.45 16.47 5,012,538 -0.34(-2.04%)
Jun 14, 2004 16.72 17.08 16.71 16.81 3,411,548 -0.30(-1.75%)
Jun 10, 2004 17.01 17.44 16.53 17.11 6,811,241 -0.37(-2.14%)
Jun 09, 2004 17.68 18.13 17.48 17.48 6,252,328 -1.25(-6.69%)
Jun 08, 2004 18.92 19.17 18.72 18.74 2,569,527 -0.42(-2.18%)
Jun 07, 2004 18.59 19.28 18.36 19.16 3,991,759 +0.81(+4.39%)
Jun 04, 2004 18.38 18.51 18.11 18.35 2,943,387 +0.24(+1.32%)
Jun 03, 2004 17.92 18.13 17.83 18.11 3,266,143 +0.04(+0.25%)
Jun 02, 2004 18.22 18.22 17.80 18.07 4,068,915 +0.12(+0.67%)
Jun 01, 2004 17.27 18.05 17.27 17.95 4,659,375 +0.19(+1.09%)
May 28, 2004 17.26 17.77 17.26 17.75 3,174,118 +0.10(+0.59%)
May 27, 2004 17.29 17.87 17.27 17.65 4,959,024 +0.30(+1.72%)
May 26, 2004 16.69 17.44 16.65 17.35 4,230,796 +0.66(+3.94%)
May 25, 2004 16.20 16.89 15.30 16.69 10,144,629 +0.34(+2.10%)
May 24, 2004 16.65 16.69 16.21 16.35 3,416,303 +0.02(+0.09%)
May 21, 2004 16.75 16.75 16.27 16.33 2,774,741 -0.18(-1.09%)
May 20, 2004 17.01 17.20 16.29 16.51 4,109,302 -0.57(-3.32%)
May 19, 2004 17.22 17.48 16.90 17.08 4,652,677 +0.36(+2.14%)
May 18, 2004 16.71 16.86 16.47 16.72 2,000,836 +0.30(+1.82%)
May 17, 2004 16.57 16.69 16.20 16.42 3,242,635 -0.48(-2.83%)
May 14, 2004 17.36 17.66 16.62 16.90 4,647,453 -0.46(-2.67%)
May 13, 2004 17.51 17.69 17.25 17.36 4,337,757 -0.17(-0.95%)
May 12, 2004 17.60 17.66 16.74 17.53 4,255,242 -0.09(-0.49%)
May 11, 2004 16.87 17.69 16.75 17.62 4,739,880 +0.94(+5.64%)
May 10, 2004 16.60 16.86 16.07 16.68 6,982,632 -0.33(-1.93%)
May 07, 2004 17.69 18.34 16.92 17.01 5,471,122 -0.94(-5.24%)
May 06, 2004 18.96 19.04 17.86 17.95 4,370,173 -0.97(-5.13%)
May 05, 2004 18.86 19.22 18.65 18.92 2,403,695 +0.09(+0.48%)
May 04, 2004 18.77 19.13 18.65 18.83 5,953,950 +0.00(+0.00%)
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.