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 (%)
Mar 31, 2003 7.570 7.659 7.376 7.406 1,081,793 -0.34(-4.43%)
Mar 28, 2003 7.421 7.794 7.421 7.749 90,169,568 +0.31(+4.22%)
Mar 27, 2003 7.480 7.480 7.331 7.436 338,889 -0.04(-0.60%)
Mar 26, 2003 7.510 7.674 7.465 7.480 499,600 -0.10(-1.38%)
Mar 25, 2003 7.361 7.600 7.361 7.585 704,815 +0.12(+1.60%)
Mar 24, 2003 7.465 7.480 7.047 7.465 87,798,624 +0.00(+0.00%)
Mar 21, 2003 7.704 8.078 7.465 7.465 1,855,740 -0.10(-1.38%)
Mar 20, 2003 7.032 7.734 6.764 7.570 140,756,416 +0.51(+7.19%)
Mar 19, 2003 7.062 7.197 6.719 7.062 940,044 +0.01(+0.21%)
Mar 18, 2003 6.704 7.062 6.465 7.047 1,338,814 +0.51(+7.76%)
Mar 17, 2003 5.853 6.540 5.733 6.540 1,596,520 +0.63(+10.61%)
Mar 14, 2003 6.032 6.241 5.853 5.913 3,211,394 -0.58(-8.97%)
Mar 13, 2003 6.181 6.510 6.122 6.495 769,753 +0.37(+6.10%)
Mar 12, 2003 6.077 6.151 5.718 6.122 838,890 -0.01(-0.24%)
Mar 11, 2003 6.375 6.495 6.047 6.137 467,022 -0.25(-3.97%)
Mar 10, 2003 6.614 6.629 6.346 6.390 510,221 -0.19(-2.95%)
Mar 07, 2003 6.659 6.838 6.510 6.584 806,991 -0.16(-2.43%)
Mar 06, 2003 7.047 7.212 6.689 6.749 999,279 -0.37(-5.24%)
Mar 05, 2003 6.808 7.167 6.808 7.122 448,269 +0.10(+1.49%)
Mar 04, 2003 7.286 7.406 7.003 7.017 540,026 -0.31(-4.28%)
Mar 03, 2003 7.555 7.659 7.286 7.331 577,867 -0.21(-2.77%)
Feb 28, 2003 7.540 7.585 7.450 7.540 662,524 +0.04(+0.60%)
Feb 27, 2003 7.480 7.555 7.092 7.495 11,162,192 +0.03(+0.40%)
Feb 26, 2003 7.480 7.495 7.361 7.465 264,085 -0.06(-0.79%)
Feb 25, 2003 7.465 7.555 7.271 7.525 402,390 +0.06(+0.80%)
Feb 24, 2003 7.645 7.659 7.465 7.465 538,351 -0.22(-2.91%)
Feb 21, 2003 7.570 7.734 7.465 7.689 397,635 +0.12(+1.58%)
Feb 20, 2003 7.600 7.645 7.465 7.570 476,667 -0.10(-1.36%)
Feb 19, 2003 7.824 7.883 7.510 7.674 273,730 -0.06(-0.77%)
Feb 18, 2003 7.540 7.764 7.510 7.734 509,887 +0.25(+3.39%)
Feb 14, 2003 7.391 7.540 7.331 7.480 537,414 +0.10(+1.42%)
Feb 13, 2003 7.540 7.540 7.241 7.376 620,263 -0.09(-1.20%)
Feb 12, 2003 7.391 7.495 7.331 7.465 570,165 +0.06(+0.81%)
Feb 11, 2003 7.450 7.570 7.316 7.406 775,245 -0.04(-0.60%)
Feb 10, 2003 7.226 7.450 7.092 7.450 504,461 +0.27(+3.74%)
Feb 07, 2003 7.450 7.585 7.167 7.182 668,753 -0.27(-3.61%)
Feb 06, 2003 7.436 7.495 7.316 7.450 828,959 -0.04(-0.58%)
Feb 05, 2003 7.540 7.585 7.391 7.494 1,468,043 -0.02(-0.22%)
Feb 04, 2003 7.719 7.719 7.465 7.510 506,739 -0.28(-3.64%)
Feb 03, 2003 7.734 7.943 7.689 7.794 847,177 +0.00(+0.00%)
Jan 31, 2003 7.465 7.809 7.465 7.794 557,975 +0.25(+3.37%)
Jan 30, 2003 8.033 8.048 7.480 7.540 577,264 -0.49(-6.13%)
Jan 29, 2003 7.734 8.063 7.465 8.033 558,980 +0.10(+1.32%)
Jan 28, 2003 7.540 7.988 7.510 7.928 715,703 +0.42(+5.57%)
Jan 27, 2003 7.570 7.839 7.465 7.510 703,916 -0.19(-2.52%)
Jan 24, 2003 7.883 7.973 7.704 7.704 1,296,987 -0.23(-2.84%)
Jan 23, 2003 7.764 8.078 7.630 7.930 1,175,425 +0.21(+2.73%)
Jan 22, 2003 7.958 7.973 7.615 7.719 2,150,728 -0.37(-4.61%)
Jan 21, 2003 8.824 8.914 8.078 8.092 1,627,512 -0.57(-6.55%)
Jan 17, 2003 8.869 8.973 8.451 8.660 1,542,051 -0.33(-3.65%)
Jan 16, 2003 8.929 9.108 8.884 8.988 1,240,660 +0.06(+0.67%)
Jan 15, 2003 9.257 9.287 8.839 8.929 2,693,701 -0.33(-3.55%)
Jan 14, 2003 9.451 9.556 9.212 9.257 2,469,198 +0.07(+0.81%)
Jan 13, 2003 9.048 9.242 8.988 9.182 1,455,652 +0.21(+2.33%)
Jan 10, 2003 8.899 9.078 8.809 8.973 2,148,249 +0.03(+0.33%)
Jan 09, 2003 8.630 9.078 8.585 8.944 1,885,034 +0.34(+3.99%)
Jan 08, 2003 8.749 8.839 8.555 8.600 1,793,211 -0.33(-3.68%)
Jan 07, 2003 9.048 9.063 8.854 8.929 2,096,812 -0.15(-1.64%)
Jan 06, 2003 9.003 9.182 8.824 9.078 2,483,196 -0.03(-0.33%)
Jan 03, 2003 8.734 9.108 8.720 9.108 1,735,812 +0.24(+2.69%)
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.