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, 2002 6.868 6.943 6.659 6.779 365,353 -0.12(-1.73%)
Oct 30, 2002 6.689 6.928 6.525 6.898 461,530 +0.31(+4.76%)
Oct 29, 2002 7.226 7.241 6.570 6.584 778,192 -0.61(-8.51%)
Oct 28, 2002 7.226 7.386 7.107 7.197 317,523 -0.02(-0.31%)
Oct 25, 2002 7.017 7.391 6.853 7.219 585,930 +0.05(+0.75%)
Oct 24, 2002 7.226 7.421 6.958 7.165 920,850 -0.02(-0.23%)
Oct 23, 2002 6.928 7.212 6.629 7.182 640,574 +0.31(+4.54%)
Oct 22, 2002 7.318 7.391 6.719 6.870 745,909 -0.60(-7.98%)
Oct 21, 2002 6.958 7.510 6.749 7.465 679,603 +0.49(+7.07%)
Oct 18, 2002 6.555 6.988 6.346 6.973 585,100 +0.24(+3.55%)
Oct 17, 2002 6.495 6.793 6.361 6.734 1,008,231 +0.49(+7.89%)
Oct 16, 2002 6.211 6.346 5.883 6.241 650,305 -0.16(-2.56%)
Oct 15, 2002 6.331 6.510 6.211 6.405 815,430 +0.27(+4.38%)
Oct 14, 2002 5.465 6.122 5.450 6.137 754,750 +0.58(+10.45%)
Oct 11, 2002 5.271 5.704 5.181 5.556 946,653 +0.36(+6.93%)
Oct 10, 2002 5.121 5.226 5.002 5.196 575,724 +0.09(+1.75%)
Oct 09, 2002 5.360 5.360 5.076 5.106 416,589 -0.34(-6.30%)
Oct 08, 2002 5.166 5.300 4.927 5.450 1,606,951 +0.25(+4.89%)
Oct 07, 2002 5.300 5.450 5.151 5.196 320,613 -0.19(-3.60%)
Oct 04, 2002 5.689 5.689 5.360 5.390 555,490 -0.30(-5.25%)
Oct 03, 2002 5.853 5.972 5.674 5.689 544,488 -0.21(-3.54%)
Oct 02, 2002 5.689 5.913 5.599 5.898 1,294,843 +0.21(+3.67%)
Oct 01, 2002 5.674 5.838 5.599 5.689 761,649 +0.15(+2.70%)
Sep 30, 2002 5.718 5.823 5.509 5.539 707,748 -0.28(-4.87%)
Sep 27, 2002 6.047 6.211 5.748 5.823 764,596 -0.34(-5.55%)
Sep 26, 2002 6.047 6.181 5.913 6.165 1,056,141 +0.19(+3.23%)
Sep 25, 2002 5.853 6.047 5.748 5.972 478,158 +0.18(+3.09%)
Sep 24, 2002 5.614 5.941 5.524 5.793 684,596 +0.10(+1.84%)
Sep 23, 2002 5.957 5.957 5.614 5.689 277,413 -0.31(-5.22%)
Sep 20, 2002 5.987 6.092 5.763 6.002 467,023 +0.18(+3.08%)
Sep 19, 2002 5.957 6.047 5.823 5.823 360,530 -0.27(-4.41%)
Sep 18, 2002 6.301 6.331 5.972 6.092 557,749 -0.24(-3.77%)
Sep 17, 2002 6.465 6.674 6.256 6.331 1,080,923 +0.24(+3.92%)
Sep 16, 2002 5.584 6.181 5.495 6.092 904,106 +0.55(+9.97%)
Sep 13, 2002 5.360 5.659 5.271 5.539 329,357 +0.18(+3.34%)
Sep 12, 2002 5.360 5.420 5.271 5.360 393,081 -0.10(-1.91%)
Sep 11, 2002 5.465 5.629 5.226 5.465 1,091,974 +0.09(+1.67%)
Sep 10, 2002 5.390 5.539 5.151 5.375 948,779 +0.45(+9.09%)
Sep 09, 2002 5.076 5.226 4.629 4.927 1,527,585 -0.28(-5.44%)
Sep 06, 2002 5.226 5.375 5.106 5.211 1,100,591 +0.10(+2.05%)
Sep 05, 2002 5.554 5.569 5.076 5.106 669,892 -0.57(-9.98%)
Sep 04, 2002 5.196 5.718 5.121 5.672 322,792 +0.60(+11.74%)
Sep 03, 2002 5.315 5.405 5.002 5.076 375,734 -0.34(-6.34%)
Aug 30, 2002 5.450 5.674 5.375 5.420 169,727 -0.10(-1.89%)
Aug 29, 2002 5.390 5.689 5.345 5.524 296,234 -0.01(-0.27%)
Aug 28, 2002 5.823 6.510 5.524 5.539 223,350 -0.31(-5.36%)
Aug 27, 2002 6.107 6.122 5.808 5.853 204,686 -0.19(-3.21%)
Aug 26, 2002 5.928 6.122 5.808 6.047 206,754 +0.13(+2.27%)
Aug 23, 2002 6.077 6.092 5.808 5.913 262,158 -0.22(-3.65%)
Aug 22, 2002 6.047 6.226 5.868 6.137 307,297 +0.10(+1.73%)
Aug 21, 2002 5.957 6.047 5.733 6.032 346,798 +0.06(+1.00%)
Aug 20, 2002 5.972 5.972 5.778 5.972 255,177 +0.19(+3.36%)
Aug 16, 2002 5.465 5.928 5.300 5.778 291,308 +0.22(+4.03%)
Aug 15, 2002 5.375 5.748 5.345 5.554 346,062 +0.24(+4.49%)
Aug 14, 2002 4.927 5.330 4.882 5.315 307,626 +0.54(+11.25%)
Aug 13, 2002 5.539 5.599 4.778 4.778 309,431 -0.81(-14.44%)
Aug 12, 2002 5.509 5.584 5.241 5.584 214,214 +0.27(+5.06%)
Aug 07, 2002 5.002 5.405 4.927 5.315 398,440 +0.37(+7.55%)
Aug 06, 2002 4.748 5.076 4.748 4.942 259,057 +0.28(+6.09%)
Aug 05, 2002 4.972 5.076 4.643 4.658 209,366 -0.27(-5.45%)
Aug 02, 2002 4.912 5.181 4.897 4.927 190,171 -0.22(-4.35%)
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.