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 (%)
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%)
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.