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 29, 2005 19.71 19.74 19.43 19.53 1,364,916 -0.16(-0.81%)
Jul 28, 2005 19.52 19.81 19.52 19.69 1,901,375 +0.19(+0.97%)
Jul 27, 2005 19.47 19.51 19.10 19.50 2,497,713 +0.18(+0.93%)
Jul 26, 2005 19.45 19.51 19.15 19.32 2,482,245 -0.16(-0.82%)
Jul 25, 2005 19.55 19.72 19.40 19.48 3,085,543 -0.12(-0.61%)
Jul 22, 2005 19.71 19.83 19.58 19.60 1,374,685 -0.08(-0.41%)
Jul 21, 2005 19.99 20.00 19.52 19.68 2,350,198 -0.22(-1.11%)
Jul 20, 2005 19.90 20.09 19.78 19.90 3,768,607 -0.07(-0.35%)
Jul 19, 2005 19.79 20.00 19.73 19.97 3,341,696 +0.22(+1.11%)
Jul 18, 2005 19.37 19.83 19.37 19.75 4,651,098 +0.23(+1.18%)
Jul 15, 2005 19.09 19.52 19.06 19.52 4,786,762 +0.43(+2.25%)
Jul 14, 2005 19.20 19.38 19.04 19.09 6,284,405 -0.05(-0.26%)
Jul 13, 2005 19.20 19.27 18.96 19.14 4,684,018 -0.14(-0.73%)
Jul 12, 2005 19.02 19.55 18.69 19.28 14,864,261 +0.37(+1.96%)
Jul 11, 2005 18.55 18.99 18.55 18.91 9,746,550 +0.23(+1.23%)
Jul 08, 2005 18.26 18.79 18.20 18.68 5,985,341 +0.43(+2.36%)
Jul 07, 2005 18.30 18.49 18.15 18.25 9,242,433 -0.31(-1.67%)
Jul 06, 2005 18.60 18.76 18.50 18.56 6,292,084 -0.09(-0.48%)
Jul 05, 2005 18.79 18.87 18.60 18.65 6,729,200 -0.09(-0.48%)
Jul 01, 2005 18.60 18.80 18.55 18.74 2,914,700 +0.13(+0.70%)
Jun 30, 2005 18.56 18.78 18.45 18.61 7,924,697 +0.11(+0.59%)
Jun 29, 2005 18.67 18.74 18.22 18.50 7,317,238 -0.27(-1.44%)
Jun 28, 2005 18.26 18.79 18.22 18.77 7,756,789 +0.48(+2.62%)
Jun 27, 2005 18.49 18.50 18.04 18.29 5,759,456 -0.26(-1.40%)
Jun 24, 2005 18.14 18.85 17.79 18.55 19,663,706 +0.30(+1.64%)
Jun 23, 2005 18.88 19.00 18.15 18.25 55,550,496 +0.38(+2.13%)
Jun 22, 2005 15.21 17.95 14.81 17.87 86,929,856 +3.05(+20.58%)
Jun 21, 2005 14.58 14.84 14.00 14.82 4,083,622 +0.23(+1.58%)
Jun 20, 2005 14.90 14.95 14.49 14.59 6,850,979 -0.42(-2.80%)
Jun 17, 2005 15.25 15.31 14.91 15.01 2,716,325 -0.24(-1.57%)
Jun 16, 2005 15.27 15.44 15.17 15.25 3,371,561 +0.04(+0.26%)
Jun 15, 2005 14.91 15.30 14.91 15.21 7,489,168 +0.33(+2.22%)
Jun 14, 2005 14.76 15.00 14.76 14.88 2,141,243 +0.05(+0.34%)
Jun 13, 2005 14.92 14.95 14.74 14.83 1,611,875 -0.09(-0.60%)
Jun 10, 2005 14.92 15.06 14.75 14.92 3,615,363 +0.01(+0.07%)
Jun 09, 2005 14.90 15.00 14.72 14.91 3,281,889 +0.05(+0.34%)
Jun 08, 2005 14.71 15.09 14.71 14.86 5,747,489 +0.17(+1.16%)
Jun 07, 2005 14.86 14.95 14.59 14.69 5,017,118 -0.24(-1.61%)
Jun 06, 2005 15.24 15.25 14.85 14.93 10,200,367 +0.03(+0.20%)
Jun 03, 2005 14.44 14.95 14.37 14.90 6,762,601 +0.37(+2.55%)
Jun 02, 2005 14.85 14.85 14.26 14.53 6,614,615 -0.32(-2.15%)
Jun 01, 2005 14.90 15.14 14.58 14.85 7,586,031 -0.01(-0.07%)
May 31, 2005 14.04 14.99 14.04 14.86 9,122,084 +0.47(+3.27%)
May 27, 2005 14.33 14.50 14.28 14.39 2,700,502 +0.00(+0.00%)
May 26, 2005 14.13 14.40 14.13 14.39 3,884,471 +0.29(+2.06%)
May 25, 2005 14.01 14.50 14.01 14.10 3,724,398 -0.02(-0.14%)
May 24, 2005 13.95 14.13 13.87 14.12 2,682,100 +0.09(+0.64%)
May 23, 2005 14.10 14.29 13.93 14.03 3,428,665 -0.30(-2.09%)
May 20, 2005 14.01 14.41 13.87 14.33 5,304,850 +0.18(+1.27%)
May 19, 2005 14.20 14.25 14.06 14.15 3,251,253 -0.08(-0.56%)
May 18, 2005 14.10 14.32 14.00 14.23 8,201,500 +0.25(+1.79%)
May 17, 2005 13.61 14.14 13.43 13.98 7,578,991 +0.36(+2.64%)
May 16, 2005 13.55 13.68 13.34 13.62 5,805,386 -0.10(-0.73%)
May 13, 2005 13.69 13.84 13.50 13.72 9,877,833 -0.08(-0.58%)
May 12, 2005 13.18 14.25 12.92 13.80 27,889,688 +0.04(+0.29%)
May 11, 2005 13.50 13.97 13.44 13.76 9,611,908 +0.34(+2.53%)
May 10, 2005 13.39 13.57 12.81 13.42 11,194,744 +0.00(+0.00%)
May 09, 2005 13.95 14.00 13.29 13.42 44,033,488 +2.11(+18.66%)
May 06, 2005 10.80 12.17 10.80 11.31 24,950,034 +0.57(+5.31%)
May 05, 2005 10.74 10.89 10.61 10.74 4,310,797 -0.04(-0.37%)
May 04, 2005 10.35 10.86 10.33 10.78 3,684,924 +0.42(+4.05%)
May 03, 2005 10.13 10.50 10.10 10.36 2,771,899 +0.16(+1.57%)
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.