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, 2018 58.18 58.39 57.06 57.15 2,286,805 -1.01(-1.74%)
Jul 30, 2018 60.02 60.24 58.08 58.16 2,028,176 -1.67(-2.79%)
Jul 27, 2018 60.56 60.99 59.58 59.83 1,398,800 -0.92(-1.51%)
Jul 26, 2018 60.90 60.20 60.75 1,624,545 +0.12(+0.20%)
Jul 25, 2018 59.91 60.75 59.38 60.63 1,826,224 +1.02(+1.71%)
Jul 24, 2018 60.00 60.93 59.22 59.61 4,206,485 +0.55(+0.93%)
Jul 23, 2018 59.18 57.53 59.06 4,073,187 +1.63(+2.84%)
Jul 20, 2018 57.35 57.44 56.88 57.43 2,556,050 -0.06(-0.10%)
Jul 19, 2018 58.07 58.21 57.12 57.49 1,838,041 -0.84(-1.44%)
Jul 18, 2018 56.99 58.49 56.96 58.33 2,796,680 +1.67(+2.95%)
Jul 17, 2018 55.50 56.88 55.50 56.66 2,241,541 +1.21(+2.18%)
Jul 16, 2018 55.24 55.69 55.10 55.45 900,633 +0.38(+0.69%)
Jul 13, 2018 55.07 1,491,000 -0.08(-0.15%)
Jul 12, 2018 55.59 55.59 54.77 55.15 1,210,580 +0.02(+0.04%)
Jul 11, 2018 55.12 55.62 54.70 55.13 1,966,811 -0.60(-1.08%)
Jul 10, 2018 56.20 56.47 55.33 55.73 2,116,072 -0.48(-0.85%)
Jul 09, 2018 54.81 56.36 54.81 56.21 2,329,706 +1.40(+2.55%)
Jul 06, 2018 54.93 53.30 54.81 2,208,866 +1.29(+2.41%)
Jul 05, 2018 54.20 54.21 53.20 53.52 2,595,365 -0.47(-0.87%)
Jul 03, 2018 53.99 53.99 53.99 0 -1.22(-2.21%)
Jul 02, 2018 54.11 55.23 53.66 55.21 1,305,703 +0.44(+0.80%)
Jun 29, 2018 56.01 56.24 54.75 54.77 1,666,177 -0.67(-1.21%)
Jun 28, 2018 55.20 55.72 54.81 55.44 1,625,389 +0.15(+0.27%)
Jun 27, 2018 56.46 56.75 55.26 55.29 1,692,387 -1.07(-1.90%)
Jun 26, 2018 56.56 56.62 56.00 56.36 1,796,980 +0.04(+0.07%)
Jun 25, 2018 58.20 58.20 55.52 56.32 2,658,362 -2.07(-3.55%)
Jun 22, 2018 59.39 59.64 58.37 58.39 5,772,960 -0.77(-1.30%)
Jun 21, 2018 59.47 59.47 58.57 59.16 1,467,957 -0.30(-0.50%)
Jun 20, 2018 59.38 60.12 59.30 59.46 1,270,384 +0.24(+0.41%)
Jun 19, 2018 58.58 59.45 58.20 59.22 1,624,629 -0.14(-0.24%)
Jun 18, 2018 58.92 59.43 58.46 59.36 1,216,746 -0.13(-0.22%)
Jun 15, 2018 59.89 58.69 59.49 1,714,229 -0.50(-0.83%)
Jun 14, 2018 60.37 60.77 59.57 59.99 1,363,785 -0.38(-0.63%)
Jun 13, 2018 60.67 61.12 59.95 60.37 1,822,903 -0.15(-0.25%)
Jun 12, 2018 61.47 61.68 60.25 60.52 2,800,485 -1.01(-1.64%)
Jun 11, 2018 62.31 62.59 61.26 61.53 2,561,452 -0.78(-1.25%)
Jun 08, 2018 61.89 62.38 61.53 62.31 1,472,403 +0.20(+0.32%)
Jun 07, 2018 62.99 62.99 61.49 62.11 1,816,117 -0.61(-0.97%)
Jun 06, 2018 62.76 62.72 2,546,950 +1.80(+2.95%)
Jun 05, 2018 61.08 61.27 60.34 60.92 1,317,731 -0.15(-0.25%)
Jun 04, 2018 60.57 61.13 60.27 61.07 1,946,640 +0.94(+1.56%)
Jun 01, 2018 60.17 60.47 59.80 60.13 1,790,581 +0.93(+1.57%)
May 31, 2018 59.27 60.01 58.97 59.20 2,517,697 -0.35(-0.59%)
May 30, 2018 59.24 59.81 58.71 59.55 1,627,655 +1.25(+2.14%)
May 29, 2018 59.41 59.54 57.97 58.30 2,238,653 -1.86(-3.09%)
May 25, 2018 60.16 60.16 60.16 0 -0.21(-0.35%)
May 24, 2018 60.46 60.55 59.40 60.37 1,150,170 -0.36(-0.59%)
May 23, 2018 61.08 61.24 59.84 60.73 1,477,624 -0.60(-0.98%)
May 22, 2018 61.24 61.63 60.87 61.33 1,202,256 +0.36(+0.59%)
May 21, 2018 61.15 61.76 60.83 60.97 1,678,233 +0.28(+0.46%)
May 18, 2018 60.78 61.12 60.50 60.69 1,511,596 -0.40(-0.65%)
May 17, 2018 60.80 61.49 60.40 61.09 1,285,937 +0.48(+0.79%)
May 16, 2018 60.43 61.17 60.43 60.61 1,886,051 -0.10(-0.16%)
May 15, 2018 60.43 61.40 60.43 60.71 3,574,062 -0.29(-0.48%)
May 14, 2018 61.66 62.04 60.59 61.00 1,562,494 -0.57(-0.93%)
May 11, 2018 61.30 61.89 61.12 61.57 1,610,688 +0.22(+0.36%)
May 10, 2018 61.29 61.48 60.73 61.35 1,346,894 -0.06(-0.10%)
May 09, 2018 60.78 61.67 60.61 61.41 1,865,255 +0.79(+1.30%)
May 08, 2018 59.93 61.02 59.74 60.62 2,118,384 +0.69(+1.15%)
May 07, 2018 59.05 60.16 59.04 59.93 1,407,880 +0.79(+1.34%)
May 04, 2018 58.06 59.73 57.68 59.14 2,264,100 +0.67(+1.15%)
May 03, 2018 58.45 58.59 57.55 58.47 1,649,879 -0.41(-0.70%)
May 02, 2018 58.79 59.46 58.15 58.88 1,965,242 +0.01(+0.02%)
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.