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, 2017 91.21 91.90 90.66 91.07 578,123 -0.15(-0.16%)
Sep 28, 2017 90.85 91.34 90.61 91.22 1,048,534 +0.37(+0.41%)
Sep 27, 2017 91.50 90.85 1,756,883 +3.00(+3.42%)
Sep 26, 2017 87.68 88.28 87.51 87.85 811,869 +0.26(+0.30%)
Sep 25, 2017 86.99 87.92 86.93 87.58 805,888 +0.28(+0.32%)
Sep 22, 2017 86.76 87.86 86.54 87.31 836,410 +0.21(+0.24%)
Sep 21, 2017 86.54 87.51 86.02 87.10 750,803 +0.60(+0.69%)
Sep 20, 2017 85.64 86.83 85.40 86.50 1,336,310 +0.54(+0.63%)
Sep 19, 2017 85.49 87.38 81.22 85.96 2,325,285 +0.77(+0.90%)
Sep 18, 2017 85.01 85.78 84.80 85.20 1,987,772 +0.75(+0.88%)
Sep 15, 2017 83.72 84.67 83.42 84.45 1,719,449 +0.84(+1.00%)
Sep 14, 2017 82.56 83.96 82.08 83.61 1,244,278 +1.03(+1.24%)
Sep 13, 2017 82.23 82.68 80.85 82.58 906,305 +0.00(+0.00%)
Sep 12, 2017 81.93 83.12 81.93 82.58 1,359,625 +1.01(+1.24%)
Sep 11, 2017 81.09 82.31 80.97 81.58 1,006,122 +1.40(+1.75%)
Sep 08, 2017 79.28 81.50 79.28 80.18 911,659 +0.88(+1.11%)
Sep 07, 2017 80.21 80.51 79.13 79.30 1,161,949 -0.90(-1.12%)
Sep 06, 2017 79.67 80.83 79.55 80.19 1,122,185 +0.88(+1.11%)
Sep 05, 2017 80.55 80.88 78.81 79.32 1,003,387 -1.72(-2.12%)
Sep 01, 2017 81.02 81.52 80.53 81.03 620,850 +0.19(+0.23%)
Aug 31, 2017 80.47 81.09 80.26 80.85 740,674 +0.54(+0.67%)
Aug 30, 2017 79.77 80.87 79.71 80.31 670,316 +0.56(+0.70%)
Aug 29, 2017 79.04 80.23 78.65 79.75 787,733 -0.24(-0.30%)
Aug 28, 2017 80.96 80.96 79.45 79.99 1,183,483 -0.54(-0.67%)
Aug 25, 2017 81.15 81.41 80.27 80.53 738,412 -0.34(-0.42%)
Aug 24, 2017 80.98 81.27 80.38 80.87 870,166 +0.43(+0.53%)
Aug 23, 2017 79.34 80.85 79.34 80.44 661,767 +0.09(+0.12%)
Aug 22, 2017 79.88 81.05 79.52 80.34 1,332,286 +1.12(+1.41%)
Aug 21, 2017 79.13 79.50 78.61 79.22 589,983 +0.04(+0.05%)
Aug 18, 2017 78.74 79.86 78.16 79.19 1,286,361 -0.02(-0.02%)
Aug 17, 2017 80.59 80.92 79.08 79.21 1,342,084 -1.74(-2.14%)
Aug 16, 2017 81.67 81.89 80.49 80.94 861,255 -0.39(-0.48%)
Aug 15, 2017 83.07 83.42 80.03 81.33 1,878,451 -1.21(-1.47%)
Aug 14, 2017 82.64 83.22 82.40 82.55 906,190 +0.77(+0.94%)
Aug 11, 2017 81.54 82.15 81.24 81.78 712,859 +0.41(+0.50%)
Aug 10, 2017 83.16 83.16 81.33 81.37 2,023,332 -2.35(-2.81%)
Aug 09, 2017 83.35 83.78 82.15 83.72 2,123,973 -0.28(-0.33%)
Aug 08, 2017 84.23 85.01 83.95 84.00 1,363,036 -0.26(-0.31%)
Aug 07, 2017 84.77 85.01 84.11 84.26 1,373,662 -0.26(-0.31%)
Aug 04, 2017 84.95 85.36 84.23 84.52 1,355,560 +0.39(+0.47%)
Aug 03, 2017 84.21 84.65 84.09 84.13 1,136,317 -0.28(-0.33%)
Aug 02, 2017 84.77 85.20 83.67 84.41 1,315,641 -0.34(-0.40%)
Aug 01, 2017 86.04 86.05 84.62 84.75 1,526,839 -0.60(-0.70%)
Jul 31, 2017 85.51 85.79 85.20 85.35 1,595,255 -0.04(-0.04%)
Jul 28, 2017 85.35 86.05 85.23 85.38 928,038 -0.06(-0.07%)
Jul 27, 2017 86.24 86.24 84.68 85.44 1,052,353 -0.32(-0.37%)
Jul 26, 2017 87.33 87.33 85.59 85.75 1,303,459 -1.56(-1.79%)
Jul 25, 2017 87.24 87.78 87.17 87.32 1,503,389 +0.69(+0.79%)
Jul 24, 2017 87.50 87.86 85.64 86.63 2,488,212 -0.80(-0.91%)
Jul 21, 2017 86.57 87.58 86.49 87.43 1,225,243 +0.69(+0.79%)
Jul 20, 2017 86.70 87.31 86.16 86.74 1,367,827 +0.26(+0.30%)
Jul 19, 2017 87.82 87.82 85.23 86.48 2,090,693 -0.37(-0.43%)
Jul 18, 2017 85.51 87.00 84.34 86.85 2,746,749 +3.61(+4.33%)
Jul 17, 2017 83.64 83.64 82.88 83.25 1,720,096 -0.43(-0.51%)
Jul 14, 2017 83.00 84.17 82.56 83.67 1,557,574 -0.22(-0.27%)
Jul 13, 2017 83.56 84.47 83.08 83.90 980,333 +0.80(+0.96%)
Jul 12, 2017 82.02 83.60 81.89 83.10 1,272,147 +0.74(+0.90%)
Jul 11, 2017 83.32 83.32 82.22 82.35 1,417,295 -1.00(-1.20%)
Jul 10, 2017 82.52 83.64 82.20 83.36 1,150,852 +0.87(+1.06%)
Jul 07, 2017 82.32 82.80 81.83 82.48 817,365 +0.61(+0.75%)
Jul 06, 2017 82.43 83.32 81.85 81.87 1,173,946 -1.06(-1.28%)
Jul 05, 2017 82.22 84.34 82.22 82.93 2,316,196 +0.76(+0.93%)
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.