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 30, 2004 11.97 12.19 11.73 12.01 3,195,400 -0.01(-0.08%)
Sep 29, 2004 11.25 12.02 11.24 12.02 4,891,400 +0.73(+6.47%)
Sep 28, 2004 11.30 11.43 11.22 11.29 2,448,300 -0.02(-0.18%)
Sep 27, 2004 11.59 11.63 11.21 11.31 2,910,600 -0.37(-3.17%)
Sep 24, 2004 11.78 11.89 11.65 11.68 1,132,000 -0.08(-0.68%)
Sep 23, 2004 11.73 11.98 11.66 11.76 1,995,000 -0.03(-0.25%)
Sep 22, 2004 12.13 12.18 11.75 11.79 2,174,900 -0.43(-3.52%)
Sep 21, 2004 12.02 12.26 11.97 12.22 2,561,000 +0.22(+1.83%)
Sep 20, 2004 12.05 12.14 11.81 12.00 2,185,000 -0.20(-1.64%)
Sep 17, 2004 12.41 12.49 12.12 12.20 2,038,600 -0.22(-1.77%)
Sep 16, 2004 12.31 12.52 12.28 12.42 3,560,800 +0.11(+0.89%)
Sep 15, 2004 12.60 12.62 12.26 12.31 2,511,100 -0.38(-2.99%)
Sep 14, 2004 12.66 12.73 12.44 12.69 4,214,000 +0.01(+0.08%)
Sep 13, 2004 12.45 12.70 12.39 12.68 4,131,200 +0.30(+2.42%)
Sep 10, 2004 11.74 12.49 11.63 12.38 8,828,800 +0.63(+5.36%)
Sep 09, 2004 11.71 11.85 11.56 11.75 2,803,300 -0.03(-0.25%)
Sep 08, 2004 11.68 11.87 11.64 11.78 5,557,900 +0.01(+0.08%)
Sep 07, 2004 11.49 11.85 11.40 11.77 4,807,200 +0.51(+4.53%)
Sep 03, 2004 11.32 11.58 11.20 11.26 2,322,700 -0.24(-2.09%)
Sep 02, 2004 11.26 11.50 11.20 11.50 2,038,600 +0.18(+1.59%)
Sep 01, 2004 11.44 11.55 11.15 11.32 2,959,300 -0.07(-0.61%)
Aug 31, 2004 11.70 11.81 11.37 11.39 2,806,700 -0.29(-2.48%)
Aug 30, 2004 11.93 11.99 11.60 11.68 2,440,100 -0.36(-2.99%)
Aug 27, 2004 11.66 12.12 11.66 12.04 2,521,300 +0.35(+2.99%)
Aug 26, 2004 11.74 12.00 11.66 11.69 1,867,600 -0.06(-0.51%)
Aug 25, 2004 11.48 11.82 11.38 11.75 2,213,800 +0.25(+2.17%)
Aug 24, 2004 11.75 11.80 11.46 11.50 4,099,600 -0.20(-1.71%)
Aug 23, 2004 11.63 11.91 11.63 11.70 4,783,100 +0.02(+0.17%)
Aug 20, 2004 11.20 11.77 11.11 11.68 3,944,100 +0.50(+4.47%)
Aug 19, 2004 11.17 11.38 11.10 11.18 2,817,700 -0.11(-0.97%)
Aug 18, 2004 10.81 11.35 10.68 11.29 2,560,200 +0.34(+3.11%)
Aug 17, 2004 10.81 11.25 10.75 10.95 3,414,000 +0.27(+2.53%)
Aug 16, 2004 10.32 10.71 10.20 10.68 2,800,100 +0.40(+3.89%)
Aug 13, 2004 10.37 10.50 10.27 10.28 2,852,900 +0.05(+0.49%)
Aug 12, 2004 10.52 10.57 10.16 10.23 2,051,100 -0.17(-1.63%)
Aug 11, 2004 10.50 10.52 10.27 10.40 2,447,200 -0.19(-1.79%)
Aug 10, 2004 10.75 10.76 10.45 10.59 5,275,500 +0.15(+1.44%)
Aug 09, 2004 10.57 10.65 10.28 10.44 1,768,800 -0.08(-0.76%)
Aug 06, 2004 10.77 10.86 10.45 10.52 4,895,100 -0.38(-3.49%)
Aug 05, 2004 10.80 11.05 10.60 10.90 4,026,300 +0.07(+0.65%)
Aug 04, 2004 10.83 10.87 10.65 10.83 2,179,700 -0.01(-0.09%)
Aug 03, 2004 11.06 11.13 10.84 10.84 1,776,600 -0.26(-2.34%)
Aug 02, 2004 11.02 11.12 10.66 11.10 3,747,300 +0.01(+0.09%)
Jul 30, 2004 11.13 11.16 10.91 11.09 1,870,200 -0.04(-0.36%)
Jul 29, 2004 11.16 11.25 11.00 11.13 3,072,000 +0.13(+1.18%)
Jul 28, 2004 10.86 11.24 10.72 11.00 5,116,100 +0.01(+0.05%)
Jul 27, 2004 10.42 11.02 10.32 10.99 3,419,400 +0.62(+6.03%)
Jul 26, 2004 10.55 10.64 10.26 10.37 2,935,300 -0.13(-1.24%)
Jul 23, 2004 10.70 10.73 10.37 10.50 3,834,700 -0.25(-2.33%)
Jul 22, 2004 10.50 10.79 10.22 10.75 4,679,500 +0.15(+1.42%)
Jul 21, 2004 10.89 11.63 10.50 10.60 10,697,600 -0.11(-1.03%)
Jul 20, 2004 9.660 10.88 9.610 10.71 11,089,500 +1.32(+14.06%)
Jul 19, 2004 9.820 9.840 9.350 9.390 5,221,800 -0.32(-3.30%)
Jul 16, 2004 10.00 10.03 9.710 9.710 2,048,900 -0.09(-0.92%)
Jul 15, 2004 9.850 9.990 9.760 9.800 2,364,300 -0.10(-1.01%)
Jul 14, 2004 9.750 10.21 9.740 9.900 3,081,800 -0.11(-1.10%)
Jul 13, 2004 10.14 10.24 9.850 10.01 3,069,900 -0.05(-0.50%)
Jul 12, 2004 9.900 10.17 9.700 10.06 4,099,300 +0.17(+1.72%)
Jul 09, 2004 9.850 10.03 9.800 9.890 5,431,700 +0.06(+0.61%)
Jul 08, 2004 10.08 10.12 9.700 9.830 10,406,500 -0.30(-2.96%)
Jul 07, 2004 10.39 10.51 10.06 10.13 9,538,900 -0.48(-4.52%)
Jul 06, 2004 10.68 10.78 10.46 10.61 6,493,600 -0.30(-2.75%)
Jul 02, 2004 11.00 11.07 10.82 10.91 2,869,800 -0.10(-0.91%)
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.