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 (%)
Sep 29, 2006 28.29 28.47 28.14 28.14 2,023,824 +0.06(+0.21%)
Sep 28, 2006 27.67 28.17 27.29 28.08 2,653,577 +0.31(+1.13%)
Sep 27, 2006 28.10 28.31 27.59 27.77 2,429,128 -0.37(-1.33%)
Sep 26, 2006 27.76 28.64 27.73 28.14 4,260,503 +0.42(+1.51%)
Sep 25, 2006 27.04 27.82 26.92 27.73 3,187,717 +0.72(+2.65%)
Sep 22, 2006 26.53 27.08 26.47 27.01 1,531,486 +0.36(+1.34%)
Sep 21, 2006 26.88 27.26 26.50 26.65 2,441,368 -0.15(-0.56%)
Sep 20, 2006 26.44 27.17 26.44 26.80 2,095,677 +0.45(+1.70%)
Sep 19, 2006 26.91 26.93 25.90 26.35 2,511,928 -0.52(-1.94%)
Sep 18, 2006 27.10 27.10 26.58 26.88 2,428,875 -0.13(-0.50%)
Sep 15, 2006 27.14 27.53 26.95 27.01 4,194,679 +0.07(+0.28%)
Sep 14, 2006 26.80 27.01 26.55 26.94 2,476,903 +0.09(+0.33%)
Sep 13, 2006 26.20 26.91 26.13 26.85 2,815,171 +0.66(+2.51%)
Sep 12, 2006 25.29 26.38 25.28 26.19 3,764,049 +0.90(+3.54%)
Sep 11, 2006 25.08 25.53 24.83 25.29 2,006,556 -0.06(-0.24%)
Sep 08, 2006 24.93 25.37 24.65 25.35 2,925,669 +0.37(+1.49%)
Sep 07, 2006 25.58 25.58 24.98 24.98 2,251,995 -0.69(-2.68%)
Sep 06, 2006 25.83 25.89 25.61 25.67 1,331,386 -0.30(-1.15%)
Sep 05, 2006 25.93 26.38 25.73 25.96 1,919,798 -0.01(-0.06%)
Sep 01, 2006 26.23 26.28 25.80 25.98 1,854,328 -0.18(-0.69%)
Aug 31, 2006 26.25 26.28 25.83 26.16 1,546,784 +0.07(+0.29%)
Aug 30, 2006 25.41 26.26 25.35 26.08 2,528,842 +0.73(+2.89%)
Aug 29, 2006 25.64 25.65 25.05 25.35 1,956,881 -0.28(-1.11%)
Aug 28, 2006 25.56 25.77 25.16 25.64 2,436,380 +0.07(+0.29%)
Aug 25, 2006 25.92 25.97 25.38 25.56 2,091,271 -0.43(-1.67%)
Aug 24, 2006 26.47 26.58 25.67 25.99 1,793,728 -0.52(-1.97%)
Aug 23, 2006 26.88 26.99 26.14 26.52 1,388,711 -0.12(-0.45%)
Aug 22, 2006 26.89 27.11 26.62 26.64 2,126,556 -0.09(-0.34%)
Aug 21, 2006 26.83 26.98 26.46 26.73 1,318,965 -0.40(-1.49%)
Aug 18, 2006 27.32 27.32 26.61 27.13 2,343,704 -0.19(-0.71%)
Aug 17, 2006 26.58 27.32 26.47 27.32 2,552,737 +0.76(+2.87%)
Aug 16, 2006 26.59 26.92 26.32 26.56 3,320,365 +0.19(+0.74%)
Aug 15, 2006 26.05 26.52 25.88 26.37 2,456,778 +0.66(+2.55%)
Aug 14, 2006 25.77 26.25 25.52 25.71 3,877,604 +0.36(+1.41%)
Aug 11, 2006 25.23 25.90 25.14 25.35 2,877,144 +0.15(+0.59%)
Aug 10, 2006 25.44 26.11 25.04 25.20 4,506,187 -0.40(-1.57%)
Aug 09, 2006 27.83 27.83 25.38 25.61 6,621,524 -1.88(-6.84%)
Aug 08, 2006 26.71 27.52 26.64 27.49 7,996,566 +0.96(+3.60%)
Aug 07, 2006 25.34 26.55 25.34 26.53 6,680,437 +0.96(+3.74%)
Aug 04, 2006 25.17 26.11 25.11 25.58 5,892,237 +0.76(+3.07%)
Aug 03, 2006 24.16 24.81 24.05 24.81 4,256,169 +0.79(+3.29%)
Aug 02, 2006 24.26 24.55 23.96 24.02 3,117,762 -0.22(-0.92%)
Aug 01, 2006 24.43 24.65 23.71 24.25 5,610,687 -0.21(-0.85%)
Jul 31, 2006 24.59 24.73 24.35 24.46 2,772,381 -0.24(-0.97%)
Jul 28, 2006 24.68 25.14 24.53 24.70 3,771,741 -0.04(-0.18%)
Jul 27, 2006 24.55 25.07 24.53 24.74 3,625,406 +0.25(+1.04%)
Jul 26, 2006 24.92 24.96 23.96 24.49 4,714,956 -0.54(-2.15%)
Jul 25, 2006 23.75 25.08 23.64 25.02 5,839,937 +1.40(+5.94%)
Jul 24, 2006 23.59 24.49 23.35 23.62 4,456,340 -0.09(-0.38%)
Jul 21, 2006 23.55 23.77 22.64 23.71 6,961,108 +0.15(+0.63%)
Jul 20, 2006 23.86 23.89 22.62 23.56 7,877,172 -0.07(-0.32%)
Jul 19, 2006 21.87 23.80 21.87 23.64 7,250,227 +1.70(+7.76%)
Jul 18, 2006 21.71 22.47 21.43 21.93 14,161,989 +1.57(+7.70%)
Jul 17, 2006 20.53 20.80 20.11 20.37 3,736,527 -0.28(-1.37%)
Jul 14, 2006 20.43 20.66 19.86 20.65 3,556,018 +0.19(+0.95%)
Jul 13, 2006 20.86 21.69 20.32 20.46 5,176,368 -0.64(-3.04%)
Jul 12, 2006 21.65 21.76 21.01 21.10 3,869,392 -0.67(-3.09%)
Jul 11, 2006 21.80 22.07 21.28 21.77 6,133,710 +0.48(+2.24%)
Jul 10, 2006 21.78 21.83 21.14 21.29 3,493,671 -0.24(-1.11%)
Jul 07, 2006 22.32 22.32 21.35 21.53 4,770,692 -0.79(-3.55%)
Jul 06, 2006 22.71 22.72 22.19 22.32 2,375,817 -0.31(-1.39%)
Jul 05, 2006 22.69 22.81 22.40 22.64 2,541,538 -0.48(-2.07%)
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.