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, 2016 63.49 64.88 63.49 64.61 1,878,834 +1.41(+2.23%)
Sep 29, 2016 62.72 63.84 62.57 63.20 5,457,548 +3.12(+5.19%)
Sep 28, 2016 60.23 60.45 59.31 60.08 866,522 +0.35(+0.58%)
Sep 27, 2016 59.25 59.82 58.58 59.73 1,044,506 +0.05(+0.09%)
Sep 26, 2016 60.21 60.52 59.40 59.68 962,808 -1.04(-1.72%)
Sep 23, 2016 61.29 61.60 60.68 60.72 1,064,091 -0.99(-1.60%)
Sep 22, 2016 61.36 62.06 61.33 61.71 722,778 +0.38(+0.63%)
Sep 21, 2016 61.36 61.44 60.41 61.33 1,240,468 +0.40(+0.66%)
Sep 20, 2016 61.73 61.82 60.77 60.92 955,822 -0.44(-0.72%)
Sep 19, 2016 61.23 62.00 60.83 61.36 1,156,851 +0.53(+0.87%)
Sep 16, 2016 60.63 61.15 60.43 60.83 1,784,542 -0.40(-0.66%)
Sep 15, 2016 58.96 61.58 58.70 61.23 2,257,194 +2.35(+3.99%)
Sep 14, 2016 59.24 59.51 58.63 58.89 1,370,331 -0.38(-0.65%)
Sep 13, 2016 59.49 59.66 58.74 59.27 1,433,967 -0.83(-1.37%)
Sep 12, 2016 58.39 60.24 58.03 60.10 1,806,853 +1.32(+2.25%)
Sep 09, 2016 59.58 59.97 58.74 58.78 1,053,392 -0.68(-1.14%)
Sep 08, 2016 59.18 59.91 58.97 59.46 1,095,629 +0.35(+0.59%)
Sep 07, 2016 58.56 59.25 58.45 59.11 890,925 +0.26(+0.44%)
Sep 06, 2016 59.93 60.15 58.43 58.85 1,073,081 -1.14(-1.89%)
Sep 02, 2016 59.58 59.99 59.99 59.99 751,138 +0.42(+0.71%)
Sep 01, 2016 60.56 60.83 59.05 59.57 1,129,986 -0.69(-1.14%)
Aug 31, 2016 60.39 60.74 59.62 60.25 1,290,406 -0.03(-0.05%)
Aug 30, 2016 59.25 60.33 59.25 60.28 1,071,858 +0.97(+1.64%)
Aug 29, 2016 59.47 59.80 59.16 59.31 1,351,582 +0.04(+0.06%)
Aug 26, 2016 58.37 59.31 58.23 59.27 2,506,533 +0.99(+1.70%)
Aug 25, 2016 57.40 58.32 57.40 58.28 1,469,296 +0.72(+1.24%)
Aug 24, 2016 57.57 57.73 57.35 57.57 782,121 +0.15(+0.26%)
Aug 23, 2016 57.35 57.68 57.26 57.42 884,087 +0.46(+0.80%)
Aug 22, 2016 57.26 57.46 56.78 56.96 711,096 -0.55(-0.96%)
Aug 19, 2016 57.09 57.66 56.83 57.51 727,138 +0.37(+0.64%)
Aug 18, 2016 57.02 57.47 56.82 57.15 609,098 +0.07(+0.13%)
Aug 17, 2016 57.09 57.28 56.85 57.07 817,304 -0.05(-0.10%)
Aug 16, 2016 56.94 57.49 56.72 57.13 826,545 +0.04(+0.06%)
Aug 15, 2016 56.67 57.24 56.56 57.09 554,506 +0.68(+1.20%)
Aug 12, 2016 55.92 56.43 55.59 56.41 702,106 -0.35(-0.61%)
Aug 11, 2016 56.58 56.87 56.19 56.76 584,732 +0.49(+0.88%)
Aug 10, 2016 57.09 57.09 56.03 56.27 1,015,412 -0.75(-1.32%)
Aug 09, 2016 57.13 57.51 56.89 57.02 888,154 -0.22(-0.38%)
Aug 08, 2016 57.66 58.14 57.18 57.24 739,374 -0.26(-0.45%)
Aug 05, 2016 56.10 57.57 55.94 57.49 1,191,054 +2.16(+3.91%)
Aug 04, 2016 54.84 55.40 54.71 55.33 701,265 +0.26(+0.47%)
Aug 03, 2016 54.10 55.33 54.10 55.07 1,096,148 +0.86(+1.59%)
Aug 02, 2016 54.80 55.09 53.84 54.21 1,293,556 -0.64(-1.17%)
Aug 01, 2016 55.53 55.62 54.73 54.85 1,036,954 -0.49(-0.89%)
Jul 29, 2016 55.55 55.78 54.74 55.35 1,218,704 -0.60(-1.08%)
Jul 28, 2016 55.49 56.00 55.05 55.95 1,366,577 +0.26(+0.46%)
Jul 27, 2016 55.44 56.13 55.38 55.69 1,378,835 +0.05(+0.10%)
Jul 26, 2016 55.15 55.66 55.13 55.64 1,115,737 +0.29(+0.53%)
Jul 25, 2016 55.42 55.78 55.00 55.35 920,731 -0.22(-0.39%)
Jul 22, 2016 55.24 55.69 55.15 55.56 1,500,187 +0.57(+1.03%)
Jul 21, 2016 54.71 55.05 54.43 55.00 2,115,394 +0.29(+0.53%)
Jul 20, 2016 54.60 54.73 53.78 54.71 1,681,518 +0.15(+0.27%)
Jul 19, 2016 52.92 54.73 52.78 54.56 3,118,193 +1.24(+2.32%)
Jul 18, 2016 53.69 53.81 52.63 53.32 2,481,803 -0.13(-0.24%)
Jul 15, 2016 53.60 53.89 52.76 53.45 1,203,733 +0.35(+0.65%)
Jul 14, 2016 53.40 53.78 52.68 53.10 1,631,224 +1.00(+1.92%)
Jul 13, 2016 52.70 52.81 51.70 52.10 1,215,761 -0.66(-1.24%)
Jul 12, 2016 51.99 52.83 51.59 52.76 2,488,307 +1.64(+3.21%)
Jul 11, 2016 51.37 51.68 50.77 51.12 1,335,735 +0.27(+0.54%)
Jul 08, 2016 51.04 50.22 50.22 50.84 2,139,775 +0.62(+1.23%)
Jul 07, 2016 49.48 50.59 49.31 50.22 2,266,914 +1.17(+2.38%)
Jul 05, 2016 50.30 50.31 48.64 49.06 3,241,327 -1.95(-3.82%)
Jul 01, 2016 51.54 51.01 51.01 51.01 2,038,735 -0.90(-1.74%)
Jun 30, 2016 50.79 51.92 50.13 51.91 2,388,496 +1.21(+2.39%)
Jun 29, 2016 50.39 50.77 49.86 50.70 2,018,422 +1.08(+2.17%)
Jun 28, 2016 48.80 49.88 48.80 49.62 2,550,592 +0.98(+2.02%)
Jun 27, 2016 50.22 50.40 48.25 48.64 4,134,471 -2.72(-5.29%)
Jun 24, 2016 53.19 53.27 51.21 51.35 4,008,794 -5.36(-9.45%)
Jun 23, 2016 55.40 56.73 54.69 56.71 1,369,778 +2.28(+4.19%)
Jun 22, 2016 54.25 54.67 54.25 54.43 823,034 +0.18(+0.34%)
Jun 21, 2016 54.80 54.80 53.96 54.25 1,034,170 -0.11(-0.20%)
Jun 20, 2016 54.60 55.43 54.29 54.36 1,137,352 +0.55(+1.02%)
Jun 17, 2016 53.96 54.74 53.45 53.81 1,262,775 -0.09(-0.17%)
Jun 16, 2016 53.23 53.96 52.58 53.91 1,000,408 +0.04(+0.07%)
Jun 15, 2016 53.81 55.25 53.65 53.87 1,949,642 +0.42(+0.78%)
Jun 14, 2016 53.78 54.47 53.13 53.45 1,640,123 -0.69(-1.28%)
Jun 13, 2016 54.34 54.96 53.78 54.14 1,447,681 -0.75(-1.36%)
Jun 10, 2016 55.42 55.42 54.51 54.89 1,704,047 -1.35(-2.40%)
Jun 09, 2016 56.68 57.06 55.73 56.24 1,112,084 -0.91(-1.59%)
Jun 08, 2016 57.42 57.92 57.11 57.15 685,445 -0.36(-0.63%)
Jun 07, 2016 58.46 58.46 57.50 57.52 1,140,856 -0.80(-1.38%)
Jun 06, 2016 57.55 58.61 57.26 58.32 1,383,932 +0.95(+1.65%)
Jun 03, 2016 58.06 58.12 56.29 57.37 2,327,299 -2.57(-4.29%)
Jun 02, 2016 59.30 59.96 58.97 59.94 916,436 +0.40(+0.67%)
Jun 01, 2016 58.97 59.76 58.14 59.54 1,459,583 -0.02(-0.03%)
May 31, 2016 59.56 60.03 59.25 59.56 1,477,039 +0.36(+0.62%)
May 27, 2016 58.12 59.19 59.19 59.19 990,404 +1.02(+1.75%)
May 26, 2016 59.03 59.05 57.98 58.17 1,130,595 -0.89(-1.51%)
May 25, 2016 58.12 59.78 58.12 59.06 1,906,452 +1.04(+1.79%)
May 24, 2016 56.66 58.32 56.31 58.03 1,538,486 +1.93(+3.44%)
May 23, 2016 55.89 56.48 55.53 56.09 1,259,249 -0.04(-0.07%)
May 20, 2016 55.38 56.57 55.15 56.13 1,286,687 +1.00(+1.82%)
May 19, 2016 55.25 56.24 54.27 55.13 2,362,834 -0.62(-1.11%)
May 18, 2016 52.56 55.78 52.54 55.75 2,780,486 +3.21(+6.11%)
May 17, 2016 52.58 53.14 52.08 52.54 1,149,122 -0.24(-0.45%)
May 16, 2016 52.28 53.09 52.28 52.78 951,228 +0.46(+0.87%)
May 13, 2016 53.10 53.81 52.14 52.32 1,498,592 -0.80(-1.51%)
May 12, 2016 53.12 53.58 52.64 53.12 2,026,234 +0.47(+0.90%)
May 11, 2016 53.10 53.60 52.58 52.65 1,227,893 -0.60(-1.13%)
May 10, 2016 52.12 53.34 51.65 53.25 1,396,118 +1.33(+2.56%)
May 09, 2016 51.77 52.48 51.63 51.92 1,041,261 +0.15(+0.28%)
May 06, 2016 51.97 52.68 50.90 51.77 2,352,105 -0.73(-1.39%)
May 05, 2016 52.61 52.88 51.97 52.50 1,617,984 -0.02(-0.03%)
May 04, 2016 53.05 53.32 52.07 52.52 1,291,879 -0.88(-1.64%)
May 03, 2016 53.98 53.98 52.30 53.40 1,659,800 -1.29(-2.37%)
May 02, 2016 54.38 54.76 53.67 54.69 1,481,425 +0.31(+0.57%)
Apr 29, 2016 55.22 55.49 53.96 54.38 1,866,086 -0.95(-1.71%)
Apr 28, 2016 56.98 57.17 55.17 55.33 1,464,483 -2.03(-3.54%)
Apr 27, 2016 57.74 58.16 56.98 57.36 1,361,943 -0.62(-1.06%)
Apr 26, 2016 57.67 58.05 57.45 57.97 1,343,697 +0.40(+0.69%)
Apr 25, 2016 57.49 57.87 56.92 57.58 1,737,821 +0.00(+0.00%)
Apr 22, 2016 56.71 58.31 56.71 57.58 1,603,658 +0.83(+1.47%)
Apr 21, 2016 56.52 57.09 56.16 56.74 2,024,094 +0.45(+0.81%)
Apr 20, 2016 55.60 56.74 54.60 56.29 3,556,648 +0.13(+0.23%)
Apr 19, 2016 56.20 56.51 54.69 56.16 4,517,309 -1.21(-2.12%)
Apr 18, 2016 57.10 57.66 56.63 57.38 2,459,441 -0.09(-0.16%)
Apr 15, 2016 58.54 58.74 57.38 57.47 1,772,209 -1.12(-1.92%)
Apr 14, 2016 58.30 59.12 58.23 58.59 1,180,053 -0.15(-0.25%)
Apr 13, 2016 56.74 58.77 56.73 58.74 1,540,402 +2.54(+4.52%)
Apr 12, 2016 55.60 56.52 55.38 56.20 1,117,754 +0.85(+1.54%)
Apr 11, 2016 54.64 55.76 54.19 55.35 1,617,466 +1.18(+2.18%)
Apr 08, 2016 54.66 55.04 53.97 54.17 1,036,855 +0.00(+0.00%)
Apr 07, 2016 56.61 57.34 53.88 54.17 1,745,559 -3.03(-5.29%)
Apr 06, 2016 56.45 57.34 56.20 57.20 1,624,956 +0.63(+1.12%)
Apr 05, 2016 56.69 57.07 55.89 56.56 1,076,170 -0.80(-1.39%)
Apr 04, 2016 58.39 58.48 57.25 57.36 1,175,282 -1.11(-1.89%)
Apr 01, 2016 56.60 58.48 56.25 58.46 2,013,878 +1.31(+2.28%)
Mar 31, 2016 57.14 57.96 57.00 57.16 1,511,268 -0.16(-0.28%)
Mar 30, 2016 56.98 57.68 56.47 57.32 1,360,476 +0.87(+1.54%)
Mar 29, 2016 56.02 56.76 55.36 56.45 1,917,744 +0.11(+0.19%)
Mar 28, 2016 56.69 56.74 55.94 56.34 840,478 -0.18(-0.32%)
Mar 24, 2016 55.98 56.52 56.52 56.52 968,646 -0.16(-0.29%)
Mar 23, 2016 57.94 58.01 56.44 56.69 1,149,551 -0.58(-1.01%)
Mar 22, 2016 56.52 57.56 56.20 57.27 1,007,578 +0.13(+0.22%)
Mar 21, 2016 57.32 58.43 56.67 57.14 942,775 -0.31(-0.54%)
Mar 18, 2016 56.65 57.58 55.89 57.45 1,518,545 +1.16(+2.06%)
Mar 17, 2016 54.80 56.58 54.49 56.29 2,071,780 +1.14(+2.07%)
Mar 16, 2016 56.23 57.27 54.84 55.15 2,726,994 -1.34(-2.37%)
Mar 15, 2016 56.51 56.72 55.69 56.49 1,103,505 -0.65(-1.14%)
Mar 14, 2016 57.49 57.49 56.98 57.14 1,199,819 -0.74(-1.28%)
Mar 11, 2016 56.05 57.97 55.76 57.88 1,635,383 +2.32(+4.18%)
Mar 10, 2016 55.44 55.91 54.52 55.56 1,881,105 +0.67(+1.22%)
Mar 09, 2016 55.55 55.62 54.51 54.89 1,272,481 -0.13(-0.23%)
Mar 08, 2016 56.14 56.71 54.58 55.02 1,792,506 -2.10(-3.68%)
Mar 07, 2016 55.85 57.14 55.49 57.12 1,204,150 +0.83(+1.48%)
Mar 04, 2016 56.56 57.56 55.78 56.29 1,534,884 +0.02(+0.03%)
Mar 03, 2016 55.00 56.32 53.66 56.27 1,859,609 +0.89(+1.60%)
Mar 02, 2016 54.39 55.45 52.96 55.38 2,099,379 +0.92(+1.70%)
Mar 01, 2016 52.19 54.55 52.10 54.46 2,029,294 +2.65(+5.11%)
Feb 29, 2016 53.04 53.13 51.72 51.81 1,786,479 -1.07(-2.02%)
Feb 26, 2016 51.94 53.61 51.88 52.88 2,478,673 +1.58(+3.07%)
Feb 25, 2016 50.31 51.34 50.09 51.30 1,222,143 +0.91(+1.80%)
Feb 24, 2016 49.45 50.47 48.86 50.40 1,334,716 +0.02(+0.04%)
Feb 23, 2016 50.74 51.09 49.69 50.38 1,669,522 -0.47(-0.93%)
Feb 22, 2016 51.14 51.68 50.65 50.85 1,278,584 +0.29(+0.57%)
Feb 19, 2016 49.93 50.90 49.73 50.56 1,103,370 +0.40(+0.80%)
Feb 18, 2016 50.74 50.87 49.75 50.16 1,519,026 -0.34(-0.68%)
Feb 17, 2016 49.85 50.74 49.82 50.51 2,333,194 +1.43(+2.92%)
Feb 16, 2016 48.67 49.53 48.49 49.07 2,376,302 +1.43(+3.01%)
Feb 12, 2016 47.61 47.64 47.64 47.64 2,815,308 +1.09(+2.34%)
Feb 11, 2016 46.01 47.21 45.10 46.55 2,881,618 -1.18(-2.47%)
Feb 10, 2016 48.20 49.74 47.64 47.73 2,103,384 -0.05(-0.11%)
Feb 09, 2016 46.83 48.28 46.68 47.79 2,628,244 -0.05(-0.11%)
Feb 08, 2016 48.11 48.15 47.15 47.84 2,861,659 -1.40(-2.84%)
Feb 05, 2016 49.33 50.44 49.04 49.24 3,185,613 +0.14(+0.30%)
Feb 04, 2016 47.10 49.16 46.97 49.09 3,612,639 +1.65(+3.48%)
Feb 03, 2016 47.77 47.95 45.38 47.44 3,938,716 +0.22(+0.46%)
Feb 02, 2016 49.11 50.03 46.99 47.22 3,002,510 -2.68(-5.38%)
Feb 01, 2016 49.38 50.16 48.58 49.91 2,701,529 +0.22(+0.44%)
Jan 29, 2016 49.44 49.94 47.47 49.69 4,911,035 +0.41(+0.84%)
Jan 28, 2016 51.46 51.55 49.18 49.28 4,453,836 -1.66(-3.25%)
Jan 27, 2016 51.60 52.52 50.52 50.93 2,214,575 -0.97(-1.87%)
Jan 26, 2016 51.67 52.07 50.86 51.91 2,416,781 +0.63(+1.23%)
Jan 25, 2016 52.21 52.32 50.45 51.28 3,673,869 -1.04(-2.00%)
Jan 22, 2016 51.56 52.97 50.82 52.32 5,208,865 +1.93(+3.83%)
Jan 21, 2016 50.57 51.22 49.96 50.39 3,562,468 -0.61(-1.20%)
Jan 20, 2016 52.23 52.23 49.15 51.01 3,718,574 -1.12(-2.14%)
Jan 19, 2016 53.40 53.64 51.17 52.12 3,328,326 -0.32(-0.62%)
Jan 15, 2016 52.84 52.45 52.45 52.45 2,709,106 -2.13(-3.90%)
Jan 14, 2016 54.39 55.00 52.84 54.57 2,224,121 +0.50(+0.93%)
Jan 13, 2016 57.29 57.29 53.67 54.07 2,132,107 -1.98(-3.54%)
Jan 12, 2016 54.21 56.27 54.21 56.05 2,303,865 +0.79(+1.43%)
Jan 11, 2016 56.46 56.50 54.46 55.26 1,601,134 -0.63(-1.13%)
Jan 08, 2016 56.79 57.11 55.78 55.89 1,951,722 -0.02(-0.03%)
Jan 07, 2016 57.11 57.42 55.64 55.91 1,605,879 -2.36(-4.05%)
Jan 06, 2016 59.17 59.33 57.74 58.27 1,712,801 -1.93(-3.20%)
Jan 05, 2016 60.82 60.90 59.65 60.19 1,535,989 -0.32(-0.54%)
Jan 04, 2016 60.95 61.13 59.79 60.52 1,814,932 -2.02(-3.23%)
Dec 31, 2015 62.82 62.54 62.54 62.54 642,128 -0.81(-1.28%)
Dec 30, 2015 63.47 63.85 63.13 63.35 604,764 -0.09(-0.14%)
Dec 29, 2015 63.78 63.89 63.15 63.44 748,914 +0.45(+0.72%)
Dec 28, 2015 62.63 63.09 62.18 62.99 692,663 +0.18(+0.29%)
Dec 24, 2015 62.97 62.81 62.81 62.81 207,308 -0.11(-0.17%)
Dec 23, 2015 63.15 63.15 62.10 62.91 832,694 +0.34(+0.55%)
Dec 22, 2015 61.33 62.73 61.20 62.57 1,073,861 +1.37(+2.24%)
Dec 21, 2015 61.31 61.85 60.46 61.20 1,180,197 +0.34(+0.56%)
Dec 18, 2015 62.28 62.75 60.82 60.86 2,000,907 -1.89(-3.01%)
Dec 17, 2015 64.61 64.82 62.73 62.75 1,618,527 -1.57(-2.44%)
Dec 16, 2015 64.43 64.88 62.68 64.32 2,221,242 +0.41(+0.65%)
Dec 15, 2015 62.61 64.09 62.37 63.91 1,327,286 +2.13(+3.44%)
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.