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 31, 2003 14.54 14.78 14.03 14.17 2,090,248 -0.27(-1.86%)
Jul 30, 2003 14.65 14.78 14.24 14.44 1,241,932 -0.16(-1.13%)
Jul 29, 2003 14.92 15.02 14.53 14.60 1,413,391 -0.30(-2.00%)
Jul 28, 2003 14.78 15.17 14.72 14.90 1,929,038 +0.24(+1.63%)
Jul 25, 2003 14.59 14.72 14.29 14.66 1,477,152 +0.21(+1.45%)
Jul 24, 2003 14.71 15.01 14.26 14.45 3,373,572 -0.25(-1.73%)
Jul 23, 2003 14.30 14.75 14.03 14.71 5,762,199 +0.64(+4.56%)
Jul 22, 2003 13.32 14.17 12.86 14.06 7,934,292 +1.75(+14.18%)
Jul 21, 2003 12.59 12.63 12.24 12.32 1,317,213 -0.12(-0.96%)
Jul 18, 2003 12.27 12.57 12.15 12.44 1,375,884 +0.27(+2.21%)
Jul 17, 2003 12.32 12.36 11.97 12.17 3,334,793 -0.67(-5.23%)
Jul 16, 2003 13.53 13.53 12.62 12.84 2,373,154 -0.54(-4.02%)
Jul 15, 2003 13.59 13.68 13.20 13.38 1,868,625 +0.03(+0.22%)
Jul 14, 2003 12.83 13.44 12.78 13.35 2,822,093 +0.58(+4.56%)
Jul 11, 2003 12.47 12.77 12.41 12.77 1,550,021 +0.36(+2.89%)
Jul 10, 2003 12.77 12.89 12.41 12.41 1,761,531 -0.57(-4.37%)
Jul 09, 2003 12.84 13.03 12.72 12.97 2,682,449 +0.21(+1.64%)
Jul 08, 2003 12.17 12.87 12.14 12.77 4,469,967 +0.52(+4.27%)
Jul 07, 2003 12.09 12.35 12.02 12.24 3,208,142 +0.46(+3.93%)
Jul 03, 2003 11.33 11.87 11.26 11.78 2,681,846 +0.70(+6.33%)
Jul 02, 2003 10.93 11.12 10.82 11.08 2,129,697 +0.18(+1.64%)
Jul 01, 2003 10.91 11.00 10.68 10.90 2,493,108 -0.15(-1.35%)
Jun 30, 2003 11.18 11.18 10.72 11.05 4,253,568 +0.18(+1.65%)
Jun 27, 2003 11.23 11.35 10.79 10.87 1,311,319 -0.36(-3.19%)
Jun 26, 2003 11.30 11.33 11.02 11.23 2,350,985 +0.25(+2.31%)
Jun 25, 2003 11.05 11.35 10.84 10.97 2,617,281 +0.19(+1.80%)
Jun 24, 2003 10.75 10.94 10.53 10.78 2,254,674 +0.13(+1.26%)
Jun 23, 2003 11.57 11.66 10.63 10.65 2,707,833 -0.90(-7.76%)
Jun 20, 2003 11.84 11.99 11.32 11.54 3,262,058 -0.13(-1.15%)
Jun 19, 2003 12.05 12.32 11.48 11.68 3,957,736 -0.31(-2.61%)
Jun 18, 2003 12.00 12.26 11.69 11.99 3,563,315 +0.01(+0.12%)
Jun 17, 2003 12.54 12.62 11.81 11.97 4,414,176 -0.40(-3.26%)
Jun 16, 2003 12.47 12.75 12.30 12.38 3,510,940 +0.09(+0.73%)
Jun 13, 2003 13.21 13.33 12.23 12.29 7,218,320 +0.15(+1.23%)
Jun 12, 2003 12.38 12.60 12.09 12.14 3,012,305 -0.09(-0.73%)
Jun 11, 2003 11.90 12.30 11.65 12.23 5,172,543 +0.37(+3.15%)
Jun 10, 2003 11.65 11.91 11.56 11.86 1,526,982 +0.40(+3.52%)
Jun 09, 2003 11.71 11.99 11.42 11.45 1,887,223 -0.25(-2.17%)
Jun 06, 2003 11.97 12.12 11.65 11.71 4,463,202 +0.12(+1.03%)
Jun 05, 2003 11.48 11.74 11.36 11.59 1,261,288 +0.04(+0.39%)
Jun 04, 2003 11.21 11.63 11.17 11.54 2,376,034 +0.27(+2.38%)
Jun 03, 2003 11.47 11.48 11.18 11.27 2,232,036 -0.04(-0.40%)
Jun 02, 2003 11.94 12.00 11.30 11.32 2,889,940 -0.37(-3.19%)
May 30, 2003 12.12 12.29 11.62 11.69 2,486,946 -0.43(-3.57%)
May 29, 2003 11.84 12.41 11.65 12.12 4,977,711 +0.31(+2.66%)
May 28, 2003 11.26 11.93 10.94 11.81 3,849,503 +0.60(+5.33%)
May 27, 2003 10.68 11.23 10.59 11.21 1,755,704 +0.52(+4.89%)
May 23, 2003 10.78 10.85 10.65 10.69 833,514 -0.13(-1.24%)
May 22, 2003 10.82 11.09 10.60 10.82 2,058,703 -0.16(-1.49%)
May 21, 2003 10.66 11.05 10.45 10.99 1,435,225 +0.33(+3.08%)
May 20, 2003 10.75 10.79 10.45 10.66 2,222,727 +0.00(+0.00%)
May 19, 2003 11.06 11.12 10.56 10.66 2,282,134 -0.54(-4.80%)
May 16, 2003 11.11 11.65 11.05 11.20 5,024,058 +0.03(+0.27%)
May 15, 2003 10.15 11.20 10.05 11.17 5,214,470 +1.02(+10.00%)
May 14, 2003 10.14 10.47 10.08 10.15 2,472,546 +0.15(+1.49%)
May 13, 2003 9.197 10.12 9.123 10.00 3,022,083 +0.54(+5.68%)
May 12, 2003 9.212 9.556 9.123 9.466 1,331,211 +0.21(+2.26%)
May 09, 2003 9.138 9.332 8.973 9.257 1,301,742 +0.31(+3.51%)
May 08, 2003 9.063 9.182 8.705 8.944 1,275,554 -0.28(-3.07%)
May 07, 2003 9.391 9.451 9.123 9.227 1,405,220 -0.13(-1.42%)
May 06, 2003 9.541 9.559 9.257 9.360 2,494,582 +0.13(+1.44%)
May 05, 2003 9.197 9.720 9.018 9.227 5,952,678 +0.75(+8.80%)
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.