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 (%)
Nov 30, 2017 95.87 97.08 95.35 95.90 2,085,574 +0.56(+0.59%)
Nov 29, 2017 94.40 96.30 94.37 95.34 1,539,600 +1.63(+1.74%)
Nov 28, 2017 92.70 94.27 92.04 93.71 2,348,099 +1.41(+1.52%)
Nov 27, 2017 91.87 92.83 91.87 92.30 625,126 +0.24(+0.26%)
Nov 24, 2017 92.08 92.38 91.85 92.06 155,660 +0.24(+0.27%)
Nov 22, 2017 92.17 92.36 91.12 91.82 749,072 -0.39(-0.43%)
Nov 21, 2017 92.12 92.70 91.95 92.21 881,885 +0.39(+0.43%)
Nov 20, 2017 91.39 92.12 91.24 91.82 563,825 +0.47(+0.51%)
Nov 17, 2017 91.57 91.95 91.11 91.35 866,578 -0.66(-0.71%)
Nov 16, 2017 92.74 93.07 91.85 92.00 682,198 -0.02(-0.02%)
Nov 15, 2017 92.02 93.58 91.63 92.02 902,154 -1.01(-1.09%)
Nov 14, 2017 92.60 93.60 92.52 93.04 555,543 -0.15(-0.16%)
Nov 13, 2017 91.70 93.52 91.11 93.19 767,519 +1.61(+1.76%)
Nov 10, 2017 90.79 91.82 90.73 91.57 651,885 +0.90(+0.99%)
Nov 09, 2017 90.51 91.01 89.40 90.67 568,326 -0.47(-0.51%)
Nov 08, 2017 90.73 91.39 90.28 91.14 609,236 +0.26(+0.29%)
Nov 07, 2017 92.17 92.71 90.69 90.88 540,328 -1.41(-1.52%)
Nov 06, 2017 92.83 93.37 91.89 92.29 575,820 -0.52(-0.57%)
Nov 03, 2017 92.75 92.94 92.05 92.81 592,168 -0.26(-0.28%)
Nov 02, 2017 91.97 93.84 91.52 93.07 835,293 +1.06(+1.16%)
Nov 01, 2017 94.06 94.43 91.90 92.01 753,915 -1.29(-1.38%)
Oct 31, 2017 93.11 94.15 93.06 93.30 605,921 +0.09(+0.10%)
Oct 30, 2017 93.80 94.25 92.89 93.20 563,475 -1.06(-1.13%)
Oct 27, 2017 94.71 94.71 93.18 94.27 777,892 -0.80(-0.84%)
Oct 26, 2017 93.11 95.59 92.62 95.07 1,443,498 +1.98(+2.13%)
Oct 25, 2017 95.11 95.11 91.95 93.09 1,182,969 -0.22(-0.24%)
Oct 24, 2017 92.77 93.41 90.53 93.31 2,020,473 +3.47(+3.86%)
Oct 23, 2017 90.03 90.68 89.53 89.84 1,365,933 -0.24(-0.27%)
Oct 20, 2017 89.58 90.29 88.91 90.09 1,078,742 +1.64(+1.86%)
Oct 19, 2017 87.98 88.72 87.08 88.44 950,473 -0.28(-0.32%)
Oct 18, 2017 88.72 88.95 88.28 88.72 584,387 +0.60(+0.68%)
Oct 17, 2017 89.60 89.86 88.03 88.13 704,193 -1.03(-1.15%)
Oct 16, 2017 88.41 89.34 88.01 89.15 723,567 +0.86(+0.97%)
Oct 13, 2017 89.19 89.28 87.60 88.29 961,590 -1.47(-1.64%)
Oct 12, 2017 89.96 90.53 89.28 89.77 654,113 -0.04(-0.04%)
Oct 11, 2017 89.32 90.03 88.67 89.81 854,900 +0.39(+0.44%)
Oct 10, 2017 90.87 91.17 88.67 89.41 1,183,295 -1.36(-1.50%)
Oct 09, 2017 89.36 91.13 88.84 90.78 1,253,638 +0.60(+0.66%)
Oct 06, 2017 94.12 94.66 88.52 90.18 3,709,622 -3.27(-3.50%)
Oct 05, 2017 92.85 93.93 92.61 93.45 697,254 +1.14(+1.23%)
Oct 04, 2017 92.42 92.56 91.88 92.31 694,669 -0.22(-0.24%)
Oct 03, 2017 91.71 92.55 91.34 92.53 737,507 +0.99(+1.08%)
Oct 02, 2017 91.28 91.57 90.63 91.54 765,586 +0.47(+0.51%)
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%)
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.