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 28, 2004 17.26 17.77 17.26 17.75 3,174,118 +0.10(+0.59%)
May 27, 2004 17.29 17.87 17.27 17.65 4,959,024 +0.30(+1.72%)
May 26, 2004 16.69 17.44 16.65 17.35 4,230,796 +0.66(+3.94%)
May 25, 2004 16.20 16.89 15.30 16.69 10,144,629 +0.34(+2.10%)
May 24, 2004 16.65 16.69 16.21 16.35 3,416,303 +0.02(+0.09%)
May 21, 2004 16.75 16.75 16.27 16.33 2,774,741 -0.18(-1.09%)
May 20, 2004 17.01 17.20 16.29 16.51 4,109,302 -0.57(-3.32%)
May 19, 2004 17.22 17.48 16.90 17.08 4,652,677 +0.36(+2.14%)
May 18, 2004 16.71 16.86 16.47 16.72 2,000,836 +0.30(+1.82%)
May 17, 2004 16.57 16.69 16.20 16.42 3,242,635 -0.48(-2.83%)
May 14, 2004 17.36 17.66 16.62 16.90 4,647,453 -0.46(-2.67%)
May 13, 2004 17.51 17.69 17.25 17.36 4,337,757 -0.17(-0.95%)
May 12, 2004 17.60 17.66 16.74 17.53 4,255,242 -0.09(-0.49%)
May 11, 2004 16.87 17.69 16.75 17.62 4,739,880 +0.94(+5.64%)
May 10, 2004 16.60 16.86 16.07 16.68 6,982,632 -0.33(-1.93%)
May 07, 2004 17.69 18.34 16.92 17.01 5,471,122 -0.94(-5.24%)
May 06, 2004 18.96 19.04 17.86 17.95 4,370,173 -0.97(-5.13%)
May 05, 2004 18.86 19.22 18.65 18.92 2,403,695 +0.09(+0.48%)
May 04, 2004 18.77 19.13 18.65 18.83 5,953,950 +0.00(+0.00%)
May 03, 2004 18.16 18.83 18.01 18.83 4,521,873 +0.52(+2.85%)
Apr 30, 2004 18.81 19.19 18.14 18.31 2,670,862 -0.51(-2.70%)
Apr 29, 2004 19.38 19.54 18.38 18.81 6,365,450 -0.55(-2.85%)
Apr 28, 2004 20.08 20.16 18.90 19.37 6,733,080 -0.82(-4.07%)
Apr 27, 2004 20.68 20.86 19.96 20.19 3,462,650 -0.48(-2.31%)
Apr 26, 2004 20.92 21.26 20.65 20.66 3,011,166 -0.24(-1.14%)
Apr 23, 2004 21.41 21.44 20.72 20.90 4,201,059 -0.55(-2.57%)
Apr 22, 2004 20.90 21.63 20.80 21.46 3,298,894 +0.57(+2.72%)
Apr 21, 2004 20.92 21.08 20.31 20.89 4,760,642 +0.22(+1.08%)
Apr 20, 2004 21.57 21.65 20.54 20.66 11,118,189 -1.85(-8.22%)
Apr 19, 2004 22.74 22.90 22.14 22.52 3,486,092 -0.06(-0.26%)
Apr 16, 2004 21.77 22.84 21.62 22.58 3,152,552 +0.88(+4.06%)
Apr 15, 2004 22.23 22.38 21.08 21.69 3,399,157 -0.54(-2.42%)
Apr 14, 2004 22.41 22.81 21.93 22.23 3,153,825 -0.43(-1.91%)
Apr 13, 2004 23.64 23.89 22.56 22.66 2,279,790 -0.96(-4.05%)
Apr 12, 2004 23.13 23.83 22.99 23.62 1,639,032 +0.51(+2.20%)
Apr 08, 2004 23.58 23.65 23.01 23.11 1,376,018 -0.16(-0.71%)
Apr 07, 2004 23.59 23.74 23.14 23.28 1,831,722 -0.27(-1.14%)
Apr 06, 2004 23.47 23.71 23.31 23.55 1,838,151 +0.04(+0.19%)
Apr 05, 2004 23.64 23.86 23.22 23.50 2,668,987 -0.28(-1.19%)
Apr 02, 2004 23.73 24.46 23.31 23.78 3,309,209 +0.36(+1.53%)
Apr 01, 2004 22.84 23.43 22.74 23.43 1,951,073 +0.43(+1.88%)
Mar 31, 2004 23.38 23.38 22.77 22.99 4,138,771 -0.36(-1.53%)
Mar 30, 2004 22.95 23.46 22.78 23.35 2,798,786 +0.34(+1.49%)
Mar 29, 2004 22.62 23.08 22.28 23.01 3,548,647 +0.82(+3.70%)
Mar 26, 2004 21.80 22.40 21.52 22.19 3,273,243 +0.76(+3.55%)
Mar 25, 2004 21.04 21.60 20.90 21.43 2,130,769 +0.70(+3.39%)
Mar 24, 2004 20.95 21.22 20.16 20.72 2,814,525 -0.33(-1.56%)
Mar 23, 2004 21.04 21.23 20.60 21.05 3,701,955 +0.39(+1.88%)
Mar 22, 2004 21.28 21.28 20.01 20.66 4,601,641 -1.16(-5.34%)
Mar 19, 2004 22.04 22.22 21.72 21.83 2,102,706 -0.51(-2.27%)
Mar 18, 2004 22.68 22.71 21.95 22.34 2,392,778 -0.42(-1.84%)
Mar 17, 2004 22.23 22.95 22.10 22.75 4,040,116 +0.93(+4.24%)
Mar 16, 2004 21.43 21.89 21.25 21.83 4,070,858 +0.54(+2.52%)
Mar 15, 2004 21.90 22.17 20.98 21.29 4,472,244 -1.10(-4.93%)
Mar 12, 2004 22.11 22.40 21.57 22.40 3,985,665 +0.46(+2.11%)
Mar 11, 2004 22.04 22.75 21.40 21.93 5,367,376 -0.43(-1.94%)
Mar 10, 2004 23.20 23.20 22.05 22.37 5,403,945 -0.84(-3.60%)
Mar 09, 2004 24.17 24.17 22.93 23.20 4,205,747 -0.99(-4.07%)
Mar 08, 2004 24.83 24.84 23.98 24.19 2,161,779 -0.70(-2.82%)
Mar 05, 2004 24.81 25.08 24.49 24.89 2,742,057 -0.49(-1.94%)
Mar 04, 2004 25.02 25.43 24.93 25.38 2,621,702 +0.39(+1.55%)
Mar 03, 2004 25.17 25.22 24.64 24.99 1,836,209 -0.28(-1.12%)
Mar 02, 2004 24.79 25.38 24.67 25.28 3,081,156 +0.49(+1.99%)
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.