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 (%)
May 31, 2007 19.87 20.65 19.84 20.53 8,490,986 +0.78(+3.95%)
May 30, 2007 18.90 19.81 18.78 19.75 6,702,073 +0.70(+3.67%)
May 29, 2007 19.05 19.18 18.84 19.05 2,986,494 -0.04(-0.21%)
May 25, 2007 19.10 19.24 18.87 19.09 5,170,346 +0.07(+0.37%)
May 24, 2007 19.04 19.05 18.60 19.02 5,294,461 -0.03(-0.16%)
May 23, 2007 18.85 19.25 18.81 19.05 5,335,486 +0.24(+1.28%)
May 22, 2007 18.37 18.95 18.32 18.81 9,761,270 +0.44(+2.40%)
May 21, 2007 17.89 18.41 17.78 18.37 8,524,674 +0.47(+2.63%)
May 18, 2007 17.63 17.97 17.46 17.90 7,331,903 +0.26(+1.47%)
May 17, 2007 17.45 17.70 17.20 17.64 9,850,223 +0.14(+0.80%)
May 16, 2007 17.52 17.67 17.13 17.50 9,088,668 +0.17(+0.98%)
May 15, 2007 17.78 17.85 17.22 17.33 5,186,526 -0.35(-1.98%)
May 14, 2007 17.90 17.92 17.65 17.68 4,299,652 -0.28(-1.56%)
May 11, 2007 17.92 18.10 17.67 17.96 5,133,633 -0.18(-0.99%)
May 10, 2007 17.91 18.20 17.77 18.14 6,423,661 +0.20(+1.11%)
May 09, 2007 17.96 18.10 17.66 17.94 6,725,044 -0.06(-0.33%)
May 08, 2007 18.21 18.21 17.78 18.00 6,678,228 -0.24(-1.32%)
May 07, 2007 18.16 18.25 17.97 18.24 6,790,954 +0.02(+0.11%)
May 04, 2007 17.80 18.37 17.71 18.22 12,046,898 +0.49(+2.76%)
May 03, 2007 17.45 17.77 17.38 17.73 8,969,674 +0.26(+1.49%)
May 02, 2007 17.08 17.49 17.03 17.47 5,834,449 +0.49(+2.90%)
May 01, 2007 17.05 17.16 16.76 16.98 5,827,692 -0.07(-0.43%)
Apr 30, 2007 16.85 17.31 16.81 17.05 8,927,808 +0.24(+1.43%)
Apr 27, 2007 16.77 16.90 16.72 16.81 4,932,330 -0.02(-0.12%)
Apr 26, 2007 16.61 16.88 16.35 16.83 9,787,437 +0.25(+1.51%)
Apr 25, 2007 15.87 16.62 15.75 16.58 7,391,065 +0.75(+4.74%)
Apr 24, 2007 16.00 16.12 15.66 15.83 5,895,325 -0.22(-1.37%)
Apr 23, 2007 15.90 16.11 15.78 16.05 6,577,786 +0.26(+1.65%)
Apr 20, 2007 15.71 15.92 15.62 15.79 5,747,134 +0.16(+1.02%)
Apr 19, 2007 15.57 15.84 15.35 15.63 8,336,359 -0.10(-0.64%)
Apr 18, 2007 15.19 15.73 15.01 15.73 12,317,034 +0.42(+2.74%)
Apr 17, 2007 16.01 16.29 15.25 15.31 31,843,206 -1.56(-9.25%)
Apr 16, 2007 16.38 16.91 16.34 16.87 7,372,976 +0.60(+3.69%)
Apr 13, 2007 16.28 16.34 16.07 16.27 2,646,662 +0.08(+0.49%)
Apr 12, 2007 16.12 16.28 16.04 16.19 5,028,464 -0.03(-0.18%)
Apr 11, 2007 16.08 16.25 15.86 16.22 9,509,177 +0.60(+3.84%)
Apr 10, 2007 15.40 15.62 15.27 15.62 9,742,313 +0.31(+2.02%)
Apr 09, 2007 15.29 15.37 15.20 15.31 4,539,153 +0.05(+0.33%)
Apr 05, 2007 15.13 15.34 14.99 15.26 5,433,543 +0.06(+0.39%)
Apr 04, 2007 15.01 15.27 14.98 15.20 6,182,922 +0.15(+1.00%)
Apr 03, 2007 14.94 15.07 14.70 15.05 7,278,168 +0.35(+2.38%)
Apr 02, 2007 14.95 14.97 14.67 14.70 8,345,369 -0.18(-1.21%)
Mar 30, 2007 15.15 15.21 14.80 14.88 9,508,125 -0.08(-0.53%)
Mar 29, 2007 15.35 15.43 14.94 14.96 6,521,414 -0.29(-1.90%)
Mar 28, 2007 15.49 15.53 15.16 15.25 5,508,185 -0.28(-1.80%)
Mar 27, 2007 15.79 15.83 15.50 15.53 5,442,746 -0.33(-2.08%)
Mar 26, 2007 16.05 16.10 15.59 15.86 4,016,593 -0.09(-0.56%)
Mar 23, 2007 15.79 16.02 15.72 15.95 2,862,345 +0.14(+0.89%)
Mar 22, 2007 15.91 15.99 15.76 15.81 3,806,761 -0.10(-0.63%)
Mar 21, 2007 15.59 16.03 15.47 15.91 3,736,735 +0.35(+2.25%)
Mar 20, 2007 15.51 15.60 15.40 15.56 2,822,027 +0.06(+0.39%)
Mar 19, 2007 15.28 15.58 15.28 15.50 3,272,423 +0.22(+1.44%)
Mar 16, 2007 15.45 15.45 15.18 15.28 3,068,708 -0.15(-0.97%)
Mar 15, 2007 15.30 15.49 15.30 15.43 3,420,172 +0.09(+0.59%)
Mar 14, 2007 14.86 15.35 14.86 15.34 5,809,813 +0.43(+2.88%)
Mar 13, 2007 15.51 15.48 14.89 14.91 5,301,584 -0.60(-3.87%)
Mar 12, 2007 15.48 15.64 15.30 15.51 4,141,542 -0.14(-0.89%)
Mar 09, 2007 15.57 15.71 15.40 15.65 4,406,309 -0.19(-1.20%)
Mar 08, 2007 15.67 15.90 15.58 15.84 6,154,709 +0.38(+2.46%)
Mar 07, 2007 15.70 15.77 15.45 15.46 2,922,932 -0.20(-1.28%)
Mar 06, 2007 15.58 15.78 15.43 15.66 6,123,542 +0.29(+1.87%)
Mar 05, 2007 15.65 15.97 15.36 15.37 5,132,908 -0.39(-2.46%)
Mar 02, 2007 15.97 16.06 15.71 15.76 3,698,477 -0.22(-1.38%)
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.