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 (%)
Oct 31, 2016 33.92 34.30 33.89 34.21 2,999,727 +0.27(+0.80%)
Oct 28, 2016 34.24 34.45 33.77 33.94 2,017,914 -0.29(-0.85%)
Oct 27, 2016 34.36 34.50 33.99 34.23 4,121,874 +0.14(+0.41%)
Oct 26, 2016 34.04 34.26 33.82 34.09 4,384,507 -0.23(-0.67%)
Oct 25, 2016 35.60 35.60 34.22 34.32 5,678,299 -1.14(-3.21%)
Oct 24, 2016 37.08 37.10 35.35 35.46 7,651,633 -1.62(-4.37%)
Oct 21, 2016 36.53 37.20 36.42 37.08 2,934,213 +0.44(+1.20%)
Oct 20, 2016 36.86 36.97 36.37 36.64 2,800,760 +0.03(+0.08%)
Oct 19, 2016 36.30 36.70 36.19 36.61 1,972,016 +0.38(+1.05%)
Oct 18, 2016 36.45 36.73 36.15 36.23 2,840,334 +0.28(+0.78%)
Oct 17, 2016 36.18 36.23 35.79 35.95 2,135,864 -0.20(-0.55%)
Oct 14, 2016 36.15 36.42 35.77 36.15 2,163,989 +0.46(+1.29%)
Oct 13, 2016 35.69 35.80 34.73 35.69 4,002,655 -0.01(-0.03%)
Oct 12, 2016 35.77 36.07 35.60 35.70 2,063,632 -0.01(-0.03%)
Oct 11, 2016 35.84 36.04 35.39 35.71 4,515,409 -0.19(-0.53%)
Oct 10, 2016 36.39 36.66 35.85 35.90 3,481,701 -0.22(-0.61%)
Oct 07, 2016 36.05 36.23 35.47 36.12 2,304,301 +0.15(+0.42%)
Oct 06, 2016 36.20 36.20 35.78 35.97 1,607,160 -0.15(-0.42%)
Oct 05, 2016 35.31 36.20 35.31 36.12 2,667,877 +0.93(+2.64%)
Oct 04, 2016 35.21 35.64 35.06 35.19 2,371,279 +0.14(+0.40%)
Oct 03, 2016 35.02 35.42 34.89 35.05 1,917,836 -0.19(-0.54%)
Sep 30, 2016 34.63 35.39 34.63 35.24 3,444,563 +0.77(+2.23%)
Sep 29, 2016 34.21 34.82 34.13 34.47 10,005,600 +1.70(+5.19%)
Sep 28, 2016 32.85 32.98 32.35 32.77 1,588,639 +0.19(+0.58%)
Sep 27, 2016 32.32 32.63 31.95 32.58 1,914,947 +0.03(+0.09%)
Sep 26, 2016 32.84 33.01 32.40 32.55 1,765,166 -0.57(-1.72%)
Sep 23, 2016 33.43 33.60 33.10 33.12 1,950,853 -0.54(-1.60%)
Sep 22, 2016 33.47 33.85 33.45 33.66 1,325,107 +0.21(+0.63%)
Sep 21, 2016 33.47 33.51 32.95 33.45 2,274,214 +0.22(+0.66%)
Sep 20, 2016 33.67 33.72 33.15 33.23 1,752,358 -0.24(-0.72%)
Sep 19, 2016 33.40 33.82 33.18 33.47 2,120,915 +0.29(+0.87%)
Sep 16, 2016 33.07 33.35 32.96 33.18 3,271,692 -0.22(-0.66%)
Sep 15, 2016 32.16 33.59 32.02 33.40 4,138,228 +1.28(+3.99%)
Sep 14, 2016 32.31 32.46 31.98 32.12 2,512,298 -0.21(-0.65%)
Sep 13, 2016 32.45 32.54 32.04 32.33 2,628,965 -0.45(-1.37%)
Sep 12, 2016 31.85 32.86 31.65 32.78 3,312,596 +0.72(+2.25%)
Sep 09, 2016 32.50 32.71 32.04 32.06 1,931,237 -0.37(-1.14%)
Sep 08, 2016 32.28 32.68 32.16 32.43 2,008,673 +0.19(+0.59%)
Sep 07, 2016 31.94 32.32 31.88 32.24 1,633,379 +0.14(+0.44%)
Sep 06, 2016 32.69 32.81 31.87 32.10 1,967,334 -0.62(-1.89%)
Sep 02, 2016 32.50 32.72 32.72 32.72 1,377,100 +0.23(+0.71%)
Sep 01, 2016 33.03 33.18 32.21 32.49 2,071,662 -0.38(-1.14%)
Aug 31, 2016 32.94 33.13 32.52 32.87 2,365,767 -0.02(-0.05%)
Aug 30, 2016 32.32 32.91 32.32 32.88 1,965,092 +0.53(+1.64%)
Aug 29, 2016 32.44 32.62 32.27 32.35 2,477,924 +0.02(+0.06%)
Aug 26, 2016 31.84 32.35 31.76 32.33 4,595,355 +0.54(+1.70%)
Aug 25, 2016 31.31 31.81 31.31 31.79 2,693,735 +0.39(+1.24%)
Aug 24, 2016 31.40 31.49 31.28 31.40 1,433,902 +0.08(+0.26%)
Aug 23, 2016 31.28 31.46 31.23 31.32 1,620,843 +0.25(+0.80%)
Aug 22, 2016 31.23 31.34 30.97 31.07 1,303,690 -0.30(-0.96%)
Aug 19, 2016 31.14 31.45 31.00 31.37 1,333,100 +0.20(+0.64%)
Aug 18, 2016 31.10 31.34 31.00 31.17 1,116,691 +0.04(+0.13%)
Aug 17, 2016 31.14 31.25 31.01 31.13 1,498,406 -0.03(-0.10%)
Aug 16, 2016 31.06 31.36 30.94 31.16 1,515,348 +0.02(+0.06%)
Aug 15, 2016 30.91 31.22 30.85 31.14 1,016,604 +0.37(+1.20%)
Aug 12, 2016 30.50 30.78 30.32 30.77 1,287,208 -0.19(-0.61%)
Aug 11, 2016 30.86 31.02 30.65 30.96 1,072,020 +0.27(+0.88%)
Aug 10, 2016 31.14 31.14 30.56 30.69 1,861,608 -0.41(-1.32%)
Aug 09, 2016 31.16 31.37 31.03 31.10 1,628,298 -0.12(-0.38%)
Aug 08, 2016 31.45 31.71 31.19 31.22 1,355,533 -0.14(-0.45%)
Aug 05, 2016 30.60 31.40 30.51 31.36 2,183,621 +1.18(+3.91%)
Aug 04, 2016 29.91 30.22 29.84 30.18 1,285,666 +0.14(+0.47%)
Aug 03, 2016 29.51 30.18 29.51 30.04 2,009,624 +0.47(+1.59%)
Aug 02, 2016 29.89 30.05 29.36 29.57 2,371,543 -0.52(-1.73%)
Aug 01, 2016 30.46 30.51 30.02 30.09 1,890,361 -0.27(-0.89%)
Jul 29, 2016 30.47 30.60 30.03 30.36 2,221,690 -0.33(-1.08%)
Jul 28, 2016 30.44 30.72 30.20 30.69 2,491,261 +0.14(+0.46%)
Jul 27, 2016 30.41 30.79 30.38 30.55 2,513,608 +0.03(+0.10%)
Jul 26, 2016 30.25 30.53 30.24 30.52 2,033,981 +0.16(+0.53%)
Jul 25, 2016 30.40 30.60 30.17 30.36 1,678,487 -0.12(-0.39%)
Jul 22, 2016 30.30 30.55 30.25 30.48 2,734,832 +0.31(+1.03%)
Jul 21, 2016 30.01 30.20 29.86 30.17 3,856,350 +0.16(+0.53%)
Jul 20, 2016 29.95 30.02 29.50 30.01 3,065,396 +0.08(+0.27%)
Jul 19, 2016 29.03 30.02 28.95 29.93 5,684,445 +0.68(+2.32%)
Jul 18, 2016 29.45 29.52 28.87 29.25 4,524,310 -0.07(-0.24%)
Jul 15, 2016 29.40 29.56 28.94 29.32 2,194,398 +0.19(+0.65%)
Jul 14, 2016 29.29 29.50 28.90 29.13 2,973,710 +0.55(+1.92%)
Jul 13, 2016 28.91 28.97 28.36 28.58 2,216,325 -0.36(-1.24%)
Jul 12, 2016 28.52 28.98 28.30 28.94 4,536,167 +0.90(+3.21%)
Jul 11, 2016 28.18 28.35 27.85 28.04 2,435,036 +0.15(+0.54%)
Jul 08, 2016 28.00 27.55 27.55 27.89 3,900,796 +0.34(+1.23%)
Jul 07, 2016 27.14 27.75 27.05 27.55 4,132,570 +0.64(+2.38%)
Jul 05, 2016 27.59 27.60 26.68 26.91 5,908,918 -1.07(-3.82%)
Jul 01, 2016 28.27 27.98 27.98 27.98 3,716,600 -0.50(-1.74%)
Jun 30, 2016 27.86 28.48 27.50 28.48 4,354,212 +0.67(+2.39%)
Jun 29, 2016 27.64 27.85 27.35 27.81 3,679,570 +0.59(+2.17%)
Jun 28, 2016 26.77 27.36 26.77 27.22 4,649,712 +0.54(+2.02%)
Jun 27, 2016 27.55 27.64 26.47 26.68 7,537,112 -1.49(-5.29%)
Jun 24, 2016 29.18 29.22 28.09 28.17 7,308,004 -2.94(-9.45%)
Jun 23, 2016 30.39 31.12 30.00 31.11 2,497,097 +1.25(+4.19%)
Jun 22, 2016 29.76 29.99 29.76 29.86 1,500,387 +0.10(+0.34%)
Jun 21, 2016 30.06 30.06 29.60 29.76 1,885,286 -0.06(-0.20%)
Jun 20, 2016 29.95 30.41 29.78 29.82 2,073,385 +0.30(+1.02%)
Jun 17, 2016 29.60 30.03 29.32 29.52 2,302,031 -0.05(-0.17%)
Jun 16, 2016 29.20 29.60 28.84 29.57 1,823,738 +0.02(+0.07%)
Jun 15, 2016 29.52 30.31 29.43 29.55 3,554,184 +0.23(+0.78%)
Jun 14, 2016 29.50 29.88 29.14 29.32 2,989,934 -0.38(-1.28%)
Jun 13, 2016 29.81 30.15 29.50 29.70 2,639,114 -0.41(-1.36%)
Jun 10, 2016 30.40 30.40 29.90 30.11 3,106,466 -0.74(-2.40%)
Jun 09, 2016 31.09 31.30 30.57 30.85 2,027,322 -0.50(-1.59%)
Jun 08, 2016 31.50 31.77 31.33 31.35 1,249,563 -0.20(-0.63%)
Jun 07, 2016 32.07 32.07 31.54 31.55 2,079,774 -0.44(-1.38%)
Jun 06, 2016 31.57 32.15 31.41 31.99 2,522,899 +0.52(+1.65%)
Jun 03, 2016 31.85 31.88 30.88 31.47 4,242,651 -1.41(-4.29%)
Jun 02, 2016 32.53 32.89 32.35 32.88 1,670,658 +0.22(+0.67%)
Jun 01, 2016 32.35 32.78 31.89 32.66 2,660,811 -0.01(-0.03%)
May 31, 2016 32.67 32.93 32.50 32.67 2,692,633 +0.20(+0.62%)
May 27, 2016 31.88 32.47 32.47 32.47 1,805,500 +0.56(+1.75%)
May 26, 2016 32.38 32.39 31.80 31.91 2,061,068 -0.49(-1.51%)
May 25, 2016 31.88 32.79 31.88 32.40 3,475,450 +0.57(+1.79%)
May 24, 2016 31.08 31.99 30.89 31.83 2,804,650 +1.06(+3.44%)
May 23, 2016 30.66 30.98 30.46 30.77 2,295,603 -0.02(-0.06%)
May 20, 2016 30.38 31.03 30.25 30.79 2,345,623 +0.55(+1.82%)
May 19, 2016 30.31 30.85 29.77 30.24 4,307,430 -0.34(-1.11%)
May 18, 2016 28.83 30.60 28.82 30.58 5,068,807 +1.76(+6.11%)
May 17, 2016 28.84 29.15 28.57 28.82 2,094,843 -0.13(-0.45%)
May 16, 2016 28.68 29.12 28.68 28.95 1,734,082 +0.25(+0.87%)
May 13, 2016 29.13 29.52 28.60 28.70 2,731,923 -0.44(-1.51%)
May 12, 2016 29.14 29.39 28.88 29.14 3,693,812 +0.26(+0.90%)
May 11, 2016 29.13 29.40 28.84 28.88 2,238,441 -0.33(-1.13%)
May 10, 2016 28.59 29.26 28.33 29.21 2,545,115 +0.73(+2.56%)
May 09, 2016 28.40 28.79 28.32 28.48 1,898,212 +0.08(+0.28%)
May 06, 2016 28.51 28.90 27.92 28.40 4,287,872 -0.40(-1.39%)
May 05, 2016 28.86 29.01 28.51 28.80 2,949,575 -0.01(-0.03%)
May 04, 2016 29.10 29.25 28.57 28.81 2,355,088 -0.48(-1.64%)
May 03, 2016 29.61 29.61 28.69 29.29 3,025,804 -0.71(-2.37%)
May 02, 2016 29.83 30.04 29.44 30.00 2,700,628 +0.17(+0.57%)
Apr 29, 2016 30.29 30.44 29.60 29.83 3,401,862 -0.69(-2.26%)
Apr 28, 2016 31.43 31.54 30.43 30.52 2,654,872 -1.12(-3.54%)
Apr 27, 2016 31.85 32.08 31.43 31.64 2,468,983 -0.34(-1.06%)
Apr 26, 2016 31.81 32.02 31.69 31.98 2,435,906 +0.22(+0.69%)
Apr 25, 2016 31.71 31.92 31.40 31.76 3,150,390 +0.00(+0.00%)
Apr 22, 2016 31.28 32.16 31.28 31.76 2,907,173 +0.46(+1.47%)
Apr 21, 2016 31.18 31.49 30.98 31.30 3,669,357 +0.25(+0.81%)
Apr 20, 2016 30.67 31.30 30.12 31.05 6,447,630 +0.07(+0.23%)
Apr 19, 2016 31.00 31.17 30.17 30.98 8,189,153 -0.67(-2.12%)
Apr 18, 2016 31.50 31.80 31.24 31.65 4,458,570 -0.05(-0.16%)
Apr 15, 2016 32.29 32.40 31.65 31.70 3,212,730 -0.62(-1.92%)
Apr 14, 2016 32.16 32.61 32.12 32.32 2,139,247 -0.08(-0.25%)
Apr 13, 2016 31.30 32.42 31.29 32.40 2,792,501 +1.40(+4.52%)
Apr 12, 2016 30.67 31.18 30.55 31.00 2,026,308 +0.47(+1.54%)
Apr 11, 2016 30.14 30.76 29.89 30.53 2,932,205 +0.65(+2.18%)
Apr 08, 2016 30.15 30.36 29.77 29.88 1,879,652 +0.00(+0.00%)
Apr 07, 2016 31.23 31.63 29.72 29.88 3,164,418 -1.67(-5.29%)
Apr 06, 2016 31.14 31.63 31.00 31.55 2,945,783 +0.35(+1.12%)
Apr 05, 2016 31.27 31.48 30.83 31.20 1,950,924 -0.44(-1.39%)
Apr 04, 2016 32.21 32.26 31.58 31.64 2,130,598 -0.61(-1.89%)
Apr 01, 2016 31.22 32.26 31.03 32.25 3,650,837 +0.72(+2.28%)
Mar 31, 2016 31.52 31.97 31.44 31.53 2,739,685 -0.09(-0.28%)
Mar 30, 2016 31.43 31.82 31.15 31.62 2,466,325 +0.48(+1.54%)
Mar 29, 2016 30.90 31.31 30.54 31.14 3,476,561 +0.06(+0.19%)
Mar 28, 2016 31.27 31.30 30.86 31.08 1,523,651 -0.10(-0.32%)
Mar 24, 2016 30.88 31.18 31.18 31.18 1,756,000 -0.09(-0.29%)
Mar 23, 2016 31.96 32.00 31.14 31.27 2,083,952 -0.32(-1.01%)
Mar 22, 2016 31.18 31.75 31.00 31.59 1,826,577 +0.07(+0.22%)
Mar 21, 2016 31.62 32.23 31.26 31.52 1,709,099 -0.17(-0.54%)
Mar 18, 2016 31.25 31.76 30.83 31.69 2,752,878 +0.64(+2.06%)
Mar 17, 2016 30.23 31.21 30.06 31.05 3,755,803 +0.63(+2.07%)
Mar 16, 2016 31.02 31.59 30.25 30.42 4,943,600 -0.74(-2.37%)
Mar 15, 2016 31.17 31.29 30.72 31.16 2,000,478 -0.36(-1.14%)
Mar 14, 2016 31.71 31.71 31.43 31.52 2,175,079 -0.41(-1.28%)
Mar 11, 2016 30.92 31.98 30.76 31.93 2,964,687 +1.28(+4.18%)
Mar 10, 2016 30.58 30.84 30.07 30.65 3,410,140 +0.37(+1.22%)
Mar 09, 2016 30.64 30.68 30.07 30.28 2,306,803 -0.07(-0.23%)
Mar 08, 2016 30.97 31.29 30.11 30.35 3,249,525 -1.16(-3.68%)
Mar 07, 2016 30.81 31.52 30.61 31.51 2,182,931 +0.46(+1.48%)
Mar 04, 2016 31.20 31.75 30.77 31.05 2,782,497 +0.01(+0.03%)
Mar 03, 2016 30.34 31.07 29.60 31.04 3,371,171 +0.49(+1.60%)
Mar 02, 2016 30.00 30.59 29.21 30.55 3,805,835 +0.51(+1.70%)
Mar 01, 2016 28.79 30.09 28.74 30.04 3,678,783 +1.46(+5.11%)
Feb 29, 2016 29.26 29.30 28.53 28.58 3,238,598 -0.59(-2.02%)
Feb 26, 2016 28.65 29.57 28.62 29.17 4,493,435 +0.87(+3.07%)
Feb 25, 2016 27.75 28.32 27.63 28.30 2,215,548 +0.50(+1.80%)
Feb 24, 2016 27.28 27.84 26.95 27.80 2,419,626 +0.01(+0.04%)
Feb 23, 2016 27.99 28.18 27.41 27.79 3,026,574 -0.26(-0.93%)
Feb 22, 2016 28.21 28.51 27.94 28.05 2,317,868 +0.16(+0.57%)
Feb 19, 2016 27.54 28.08 27.43 27.89 2,000,233 +0.22(+0.80%)
Feb 18, 2016 27.99 28.06 27.45 27.67 2,753,749 -0.19(-0.68%)
Feb 17, 2016 27.50 27.99 27.48 27.86 4,229,705 +0.79(+2.92%)
Feb 16, 2016 26.85 27.32 26.75 27.07 4,307,852 +0.79(+3.01%)
Feb 12, 2016 26.26 26.28 26.28 26.28 5,103,700 +0.60(+2.34%)
Feb 11, 2016 25.38 26.04 24.88 25.68 5,223,909 -0.65(-2.47%)
Feb 10, 2016 26.59 27.44 26.28 26.33 3,813,096 -0.03(-0.11%)
Feb 09, 2016 25.83 26.63 25.75 26.36 4,764,583 -0.03(-0.11%)
Feb 08, 2016 26.54 26.56 26.01 26.39 5,187,726 -0.77(-2.84%)
Feb 05, 2016 27.21 27.82 27.05 27.16 5,775,002 +0.08(+0.30%)
Feb 04, 2016 25.98 27.12 25.91 27.08 6,549,132 +0.91(+3.48%)
Feb 03, 2016 26.35 26.45 25.03 26.17 7,140,257 +0.12(+0.46%)
Feb 02, 2016 27.09 27.60 25.92 26.05 5,443,067 -1.48(-5.38%)
Feb 01, 2016 27.24 27.67 26.80 27.53 4,897,436 -0.05(-0.18%)
Jan 29, 2016 27.44 27.72 26.35 27.58 8,848,037 +0.23(+0.84%)
Jan 28, 2016 28.56 28.61 27.30 27.35 8,024,317 -0.92(-3.25%)
Jan 27, 2016 28.64 29.15 28.04 28.27 3,989,921 -0.54(-1.87%)
Jan 26, 2016 28.68 28.90 28.23 28.81 4,354,228 +0.35(+1.23%)
Jan 25, 2016 28.98 29.04 28.00 28.46 6,619,079 -0.58(-2.00%)
Jan 22, 2016 28.62 29.40 28.21 29.04 9,384,626 +1.07(+3.83%)
Jan 21, 2016 28.07 28.43 27.73 27.97 6,418,372 -0.34(-1.20%)
Jan 20, 2016 28.99 28.99 27.28 28.31 6,699,622 -0.62(-2.14%)
Jan 19, 2016 29.64 29.77 28.40 28.93 5,996,527 -0.18(-0.62%)
Jan 15, 2016 29.33 29.11 29.11 29.11 4,880,900 -1.18(-3.90%)
Jan 14, 2016 30.19 30.53 29.33 30.29 4,007,120 +0.28(+0.93%)
Jan 13, 2016 31.80 31.80 29.79 30.01 3,841,342 -1.10(-3.54%)
Jan 12, 2016 30.09 31.23 30.09 31.11 4,150,791 +0.44(+1.43%)
Jan 11, 2016 31.34 31.36 30.23 30.67 2,884,706 -0.35(-1.13%)
Jan 08, 2016 31.52 31.70 30.96 31.02 3,516,348 -0.01(-0.03%)
Jan 07, 2016 31.70 31.87 30.88 31.03 2,893,255 -1.31(-4.05%)
Jan 06, 2016 32.84 32.93 32.05 32.34 3,085,893 -1.07(-3.20%)
Jan 05, 2016 33.76 33.80 33.11 33.41 2,767,337 -0.18(-0.54%)
Jan 04, 2016 33.83 33.93 33.19 33.59 3,269,898 -1.12(-3.23%)
Dec 31, 2015 34.87 34.71 34.71 34.71 1,156,900 -0.45(-1.28%)
Dec 30, 2015 35.23 35.44 35.04 35.16 1,089,582 -0.05(-0.14%)
Dec 29, 2015 35.40 35.46 35.05 35.21 1,349,293 +0.25(+0.72%)
Dec 28, 2015 34.76 35.02 34.51 34.96 1,247,947 +0.10(+0.29%)
Dec 24, 2015 34.95 34.86 34.86 34.86 373,500 -0.06(-0.17%)
Dec 23, 2015 35.05 35.05 34.47 34.92 1,500,235 +0.19(+0.55%)
Dec 22, 2015 34.04 34.82 33.97 34.73 1,934,738 +0.76(+2.24%)
Dec 21, 2015 34.03 34.33 33.56 33.97 2,126,320 +0.19(+0.56%)
Dec 18, 2015 34.57 34.83 33.76 33.78 3,604,963 -1.05(-3.01%)
Dec 17, 2015 35.86 35.98 34.82 34.83 2,916,043 -0.87(-2.44%)
Dec 16, 2015 35.76 36.01 34.79 35.70 4,001,933 +0.23(+0.65%)
Dec 15, 2015 34.75 35.57 34.62 35.47 2,391,325 +1.18(+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.