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 (%)
Dec 31, 2004 21.11 21.26 21.11 21.23 822,597 +0.03(+0.14%)
Dec 30, 2004 21.14 21.32 21.10 21.20 909,330 -0.03(-0.14%)
Dec 29, 2004 21.38 21.40 21.13 21.23 855,482 -0.07(-0.35%)
Dec 28, 2004 21.28 21.47 21.05 21.31 1,168,192 +0.19(+0.92%)
Dec 27, 2004 20.99 21.32 20.98 21.11 1,172,144 +0.07(+0.36%)
Dec 23, 2004 21.17 21.34 21.01 21.04 1,728,244 -0.24(-1.12%)
Dec 22, 2004 21.17 21.50 21.11 21.28 2,172,897 +0.06(+0.28%)
Dec 21, 2004 20.93 21.22 20.83 21.22 2,961,604 +0.34(+1.65%)
Dec 20, 2004 21.14 21.22 20.74 20.87 2,556,668 -0.04(-0.21%)
Dec 17, 2004 21.13 21.14 20.86 20.92 2,008,471 +0.01(+0.07%)
Dec 16, 2004 20.53 21.13 20.51 20.90 3,489,775 +0.28(+1.38%)
Dec 15, 2004 20.81 21.01 20.48 20.62 2,188,100 -0.21(-1.00%)
Dec 14, 2004 20.47 20.89 20.47 20.83 2,047,652 +0.12(+0.58%)
Dec 13, 2004 20.47 20.81 20.46 20.71 2,726,184 +0.21(+1.02%)
Dec 10, 2004 20.96 21.07 20.16 20.50 5,827,433 -0.36(-1.72%)
Dec 09, 2004 20.86 21.10 20.38 20.86 2,350,383 +0.02(+0.10%)
Dec 08, 2004 20.80 21.14 20.66 20.84 2,720,692 +0.05(+0.26%)
Dec 07, 2004 21.08 21.35 20.78 20.78 2,743,263 -0.36(-1.70%)
Dec 06, 2004 21.05 21.20 20.80 21.14 3,033,067 -0.06(-0.28%)
Dec 03, 2004 21.08 21.35 21.05 21.20 1,162,700 -0.09(-0.42%)
Dec 02, 2004 21.26 21.46 20.98 21.29 1,859,651 -0.13(-0.63%)
Dec 01, 2004 20.92 21.44 20.80 21.43 2,521,707 +0.63(+3.02%)
Nov 30, 2004 20.75 21.13 20.60 20.80 2,538,719 -0.58(-2.72%)
Nov 29, 2004 21.69 21.81 21.07 21.38 1,416,538 -0.18(-0.83%)
Nov 26, 2004 21.44 21.68 21.28 21.56 829,830 +0.06(+0.28%)
Nov 24, 2004 20.90 21.53 20.87 21.50 1,681,026 +0.58(+2.78%)
Nov 23, 2004 20.78 21.16 20.56 20.92 1,909,079 +0.10(+0.50%)
Nov 22, 2004 20.90 20.93 20.38 20.81 1,994,607 -0.10(-0.50%)
Nov 19, 2004 21.57 21.72 20.90 20.92 1,694,287 -0.78(-3.58%)
Nov 18, 2004 21.29 21.77 21.25 21.69 2,293,319 +0.19(+0.90%)
Nov 17, 2004 21.17 21.78 21.17 21.50 2,194,731 +0.40(+1.87%)
Nov 16, 2004 21.07 21.20 20.84 21.10 2,353,664 -0.32(-1.50%)
Nov 15, 2004 21.32 21.43 20.98 21.43 2,918,271 +0.16(+0.77%)
Nov 12, 2004 20.90 21.31 20.48 21.26 4,410,827 +0.96(+4.71%)
Nov 11, 2004 20.08 20.43 20.01 20.31 1,517,672 +0.31(+1.57%)
Nov 10, 2004 19.78 20.17 19.66 19.99 1,921,201 +0.22(+1.13%)
Nov 09, 2004 19.54 20.20 19.43 19.77 2,834,819 +0.12(+0.61%)
Nov 08, 2004 20.44 20.44 19.34 19.65 5,799,705 -1.06(-5.12%)
Nov 05, 2004 20.60 20.83 20.29 20.71 2,350,918 +0.21(+1.02%)
Nov 04, 2004 20.01 20.59 19.65 20.50 1,985,096 +0.57(+2.85%)
Nov 03, 2004 20.96 21.05 19.86 19.93 2,999,044 -0.57(-2.77%)
Nov 02, 2004 19.56 20.78 19.56 20.50 5,258,406 +0.93(+4.73%)
Nov 01, 2004 19.59 19.68 19.22 19.57 2,366,122 +0.13(+0.69%)
Oct 29, 2004 19.34 19.53 19.19 19.44 2,436,380 +0.07(+0.39%)
Oct 28, 2004 19.48 19.56 18.50 19.37 4,231,533 -0.45(-2.26%)
Oct 27, 2004 18.54 19.92 18.41 19.81 5,002,559 +1.36(+7.36%)
Oct 26, 2004 18.28 18.53 18.28 18.45 1,350,835 +0.10(+0.57%)
Oct 25, 2004 18.04 18.42 17.92 18.35 1,207,507 +0.12(+0.65%)
Oct 22, 2004 18.57 18.74 18.19 18.23 1,245,281 -0.36(-1.93%)
Oct 21, 2004 18.22 18.66 18.22 18.59 2,173,901 +0.21(+1.14%)
Oct 20, 2004 18.04 18.42 17.56 18.38 5,629,453 +0.24(+1.32%)
Oct 19, 2004 18.36 18.51 18.08 18.14 6,844,126 +0.90(+5.20%)
Oct 18, 2004 17.10 17.29 16.95 17.25 998,743 +0.03(+0.17%)
Oct 15, 2004 17.08 17.47 16.78 17.22 1,872,309 +0.00(+0.00%)
Oct 14, 2004 17.84 17.89 17.13 17.22 2,155,952 -0.64(-3.60%)
Oct 13, 2004 18.07 18.19 17.78 17.86 1,426,786 +0.10(+0.59%)
Oct 12, 2004 17.41 17.90 17.41 17.75 1,521,824 +0.06(+0.34%)
Oct 11, 2004 17.14 17.75 17.14 17.69 1,514,189 +0.48(+2.77%)
Oct 08, 2004 17.84 17.84 17.17 17.22 1,794,081 -0.57(-3.19%)
Oct 07, 2004 17.69 17.83 17.45 17.78 1,488,939 +0.16(+0.93%)
Oct 06, 2004 17.48 17.77 17.33 17.62 2,586,472 -0.06(-0.34%)
Oct 05, 2004 18.28 18.28 17.57 17.68 3,503,773 -0.61(-3.35%)
Oct 04, 2004 18.44 18.65 18.19 18.29 2,813,989 -0.15(-0.81%)
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.