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, 2010 15.71 15.90 15.62 15.74 2,247,310 -0.15(-0.94%)
Jul 29, 2010 15.95 16.13 15.69 15.89 3,031,911 +0.04(+0.25%)
Jul 28, 2010 15.92 16.10 15.82 15.85 2,907,149 -0.13(-0.81%)
Jul 27, 2010 16.20 16.34 15.98 15.98 4,165,231 -0.17(-1.05%)
Jul 26, 2010 15.84 16.15 15.77 16.15 3,607,624 +0.36(+2.28%)
Jul 23, 2010 15.55 15.88 15.34 15.79 5,045,294 +0.25(+1.61%)
Jul 22, 2010 15.16 15.57 15.15 15.54 5,670,875 +0.52(+3.46%)
Jul 21, 2010 15.37 15.59 15.02 15.02 7,126,720 -0.21(-1.38%)
Jul 20, 2010 15.71 15.75 15.19 15.23 13,086,204 -0.59(-3.73%)
Jul 19, 2010 15.87 15.88 15.62 15.82 5,042,278 +0.05(+0.32%)
Jul 16, 2010 15.56 15.92 15.56 15.77 7,329,427 +0.07(+0.45%)
Jul 15, 2010 15.75 15.82 15.49 15.70 6,180,723 +0.10(+0.64%)
Jul 14, 2010 15.78 15.84 15.46 15.60 4,921,589 -0.18(-1.14%)
Jul 13, 2010 15.70 15.91 15.59 15.78 5,420,135 +0.22(+1.41%)
Jul 12, 2010 15.23 15.62 15.20 15.56 4,824,179 +0.28(+1.83%)
Jul 09, 2010 15.21 15.28 15.03 15.28 6,545,186 +0.03(+0.20%)
Jul 08, 2010 15.31 15.56 15.00 15.25 5,244,612 +0.02(+0.13%)
Jul 07, 2010 15.00 15.28 14.89 15.23 8,117,005 +0.28(+1.87%)
Jul 06, 2010 15.33 15.35 14.72 14.95 5,059,176 -0.21(-1.39%)
Jul 02, 2010 15.18 15.28 14.99 15.16 3,673,144 +0.00(+0.00%)
Jul 01, 2010 15.34 15.44 14.90 15.16 6,351,713 -0.14(-0.92%)
Jun 30, 2010 15.30 15.72 15.26 15.30 8,372,968 +0.03(+0.20%)
Jun 29, 2010 16.14 16.18 15.18 15.27 9,501,055 -1.15(-7.00%)
Jun 25, 2010 16.42 16.52 16.32 16.42 7,651,251 +0.09(+0.55%)
Jun 24, 2010 16.60 16.68 16.28 16.33 4,254,559 -0.39(-2.33%)
Jun 23, 2010 16.61 16.88 16.58 16.72 4,840,136 +0.10(+0.60%)
Jun 22, 2010 16.73 17.10 16.59 16.62 6,595,225 -0.17(-1.01%)
Jun 21, 2010 17.25 17.28 16.70 16.79 5,163,547 -0.35(-2.04%)
Jun 18, 2010 17.17 17.27 17.02 17.14 6,320,716 +0.15(+0.88%)
Jun 17, 2010 17.65 17.75 16.75 16.99 15,738,455 -0.66(-3.74%)
Jun 16, 2010 17.51 17.78 17.50 17.65 4,787,647 -0.07(-0.40%)
Jun 15, 2010 17.92 17.99 17.46 17.72 8,048,991 -0.11(-0.62%)
Jun 14, 2010 18.21 18.38 17.80 17.83 5,223,062 -0.33(-1.82%)
Jun 11, 2010 18.01 18.25 17.95 18.16 4,794,271 -0.07(-0.38%)
Jun 10, 2010 17.99 18.25 17.79 18.23 3,088,315 +0.52(+2.94%)
Jun 09, 2010 17.95 18.04 17.66 17.71 4,857,430 -0.08(-0.45%)
Jun 08, 2010 17.25 17.87 17.25 17.79 7,350,232 +0.54(+3.13%)
Jun 07, 2010 17.76 17.99 17.25 17.25 5,028,905 -0.51(-2.87%)
Jun 04, 2010 18.20 18.40 17.72 17.76 5,474,700 -0.62(-3.37%)
Jun 03, 2010 18.05 18.46 18.05 18.38 4,028,995 +0.29(+1.60%)
Jun 02, 2010 17.69 18.09 17.55 18.09 3,583,431 +0.59(+3.37%)
Jun 01, 2010 17.59 17.91 17.50 17.50 3,941,536 -0.23(-1.30%)
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%)
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.