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 31, 2008 19.44 20.15 19.13 19.91 4,879,819 +0.19(+0.96%)
Jul 30, 2008 19.19 19.80 18.93 19.72 5,112,463 +0.69(+3.63%)
Jul 29, 2008 19.03 19.14 17.91 19.03 4,917,185 +1.03(+5.72%)
Jul 28, 2008 18.79 18.93 17.94 18.00 3,516,425 -0.72(-3.85%)
Jul 25, 2008 18.45 18.85 18.02 18.72 4,094,630 +0.34(+1.85%)
Jul 24, 2008 19.03 19.17 18.21 18.38 4,879,877 -0.84(-4.37%)
Jul 23, 2008 19.64 19.64 18.83 19.22 6,892,580 -0.42(-2.14%)
Jul 22, 2008 18.10 19.64 18.05 19.64 6,581,924 +1.32(+7.21%)
Jul 21, 2008 19.16 19.16 18.25 18.32 4,163,662 -0.74(-3.88%)
Jul 18, 2008 19.35 19.48 18.50 19.06 5,300,610 -0.40(-2.06%)
Jul 17, 2008 19.28 20.15 19.05 19.46 8,627,208 +0.83(+4.46%)
Jul 16, 2008 16.66 18.66 16.66 18.63 5,968,069 +1.98(+11.89%)
Jul 15, 2008 16.75 17.22 16.34 16.65 4,698,189 -0.11(-0.66%)
Jul 14, 2008 17.57 17.58 16.68 16.76 3,794,685 -0.52(-3.01%)
Jul 11, 2008 17.41 17.71 16.99 17.28 4,939,669 -0.46(-2.59%)
Jul 10, 2008 17.18 17.84 17.01 17.74 5,363,036 +0.65(+3.80%)
Jul 09, 2008 17.78 17.88 17.06 17.09 4,358,544 -0.64(-3.61%)
Jul 08, 2008 17.44 17.77 16.95 17.73 4,655,843 +0.28(+1.60%)
Jul 07, 2008 17.98 18.35 17.18 17.45 4,018,863 -0.43(-2.40%)
Jul 04, 2008 18.11 18.28 17.75 17.88 2,565,579 +0.00(+0.00%)
Jul 03, 2008 18.11 18.28 17.75 17.88 2,565,579 -0.18(-1.00%)
Jul 02, 2008 18.30 18.56 18.05 18.06 3,428,067 +0.03(+0.17%)
Jul 01, 2008 17.97 18.51 17.86 18.03 5,724,913 -0.06(-0.33%)
Jun 30, 2008 18.15 18.55 18.01 18.09 2,900,630 -0.18(-0.99%)
Jun 27, 2008 18.40 18.71 17.98 18.27 3,819,261 -0.17(-0.92%)
Jun 26, 2008 19.00 19.20 18.41 18.44 5,674,164 -0.67(-3.51%)
Jun 25, 2008 19.10 19.49 18.92 19.11 2,867,307 +0.04(+0.21%)
Jun 24, 2008 18.80 19.28 18.62 19.07 2,910,220 +0.25(+1.33%)
Jun 23, 2008 18.99 19.13 18.53 18.82 3,004,302 -0.12(-0.63%)
Jun 20, 2008 19.52 19.52 17.40 18.94 4,049,414 -0.68(-3.47%)
Jun 19, 2008 19.06 19.68 18.80 19.62 4,431,763 +0.62(+3.26%)
Jun 18, 2008 18.66 19.22 18.27 19.00 5,458,757 +0.71(+3.88%)
Jun 17, 2008 19.00 19.08 18.28 18.29 2,596,900 -0.67(-3.53%)
Jun 16, 2008 18.19 19.00 18.18 18.96 2,802,989 +0.61(+3.32%)
Jun 13, 2008 17.98 18.35 17.87 18.35 3,417,135 +0.57(+3.21%)
Jun 12, 2008 17.76 18.18 17.60 17.78 2,758,727 +0.14(+0.79%)
Jun 11, 2008 18.29 18.32 17.64 17.64 2,970,084 -0.60(-3.29%)
Jun 10, 2008 18.10 18.32 17.62 18.24 3,117,847 +0.50(+2.82%)
Jun 09, 2008 18.15 18.27 17.65 17.74 2,733,408 -0.36(-1.99%)
Jun 06, 2008 18.58 18.73 18.09 18.10 3,713,527 -0.58(-3.10%)
Jun 05, 2008 18.30 18.90 18.26 18.68 3,233,162 +0.48(+2.64%)
Jun 04, 2008 18.16 18.63 18.14 18.20 3,198,162 +0.01(+0.05%)
Jun 03, 2008 18.06 18.46 17.94 18.19 3,889,582 +0.23(+1.28%)
Jun 02, 2008 18.00 18.20 17.65 17.96 2,410,612 -0.15(-0.83%)
May 30, 2008 18.18 18.30 17.95 18.11 4,756,329 -0.14(-0.77%)
May 29, 2008 17.87 18.35 17.68 18.25 2,867,923 +0.42(+2.36%)
May 28, 2008 17.80 17.88 17.52 17.83 2,433,672 +0.12(+0.68%)
May 27, 2008 17.49 17.79 17.29 17.71 2,844,722 +0.42(+2.43%)
May 26, 2008 17.29 17.41 17.11 17.29 2,315,136 +0.00(+0.00%)
May 23, 2008 17.29 17.41 17.11 17.29 2,315,136 -0.01(-0.06%)
May 22, 2008 17.33 17.57 17.17 17.30 3,519,303 -0.02(-0.12%)
May 21, 2008 17.82 17.98 17.29 17.32 2,707,816 -0.56(-3.13%)
May 20, 2008 17.90 18.02 17.66 17.88 2,599,047 -0.02(-0.11%)
May 19, 2008 18.00 18.36 17.81 17.90 2,051,718 -0.13(-0.72%)
May 16, 2008 18.14 18.22 17.77 18.03 1,991,402 -0.18(-0.99%)
May 15, 2008 17.91 18.25 17.82 18.21 1,912,585 +0.29(+1.62%)
May 14, 2008 17.82 18.13 17.80 17.92 2,913,487 +0.10(+0.56%)
May 13, 2008 18.24 18.24 17.75 17.82 2,833,448 -0.42(-2.30%)
May 12, 2008 17.91 18.25 17.91 18.24 1,670,188 +0.35(+1.96%)
May 09, 2008 17.89 18.17 17.77 17.89 1,818,756 -0.11(-0.61%)
May 08, 2008 18.20 18.26 17.86 18.00 2,891,349 -0.01(-0.06%)
May 07, 2008 18.66 18.74 18.01 18.01 3,081,763 -0.64(-3.43%)
May 06, 2008 18.70 18.82 18.36 18.65 3,009,205 -0.19(-1.01%)
May 05, 2008 19.00 19.35 18.76 18.84 3,061,843 -0.20(-1.05%)
May 02, 2008 18.86 19.39 18.78 19.04 2,578,231 +0.26(+1.38%)
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.