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 (%)
Sep 30, 2004 17.87 18.20 17.51 17.93 2,140,145 -0.02(-0.08%)
Sep 29, 2004 16.80 17.95 16.78 17.95 3,276,056 +1.09(+6.47%)
Sep 28, 2004 16.87 17.07 16.75 16.86 1,639,769 -0.03(-0.18%)
Sep 27, 2004 17.30 17.36 16.74 16.89 1,949,398 -0.55(-3.17%)
Sep 24, 2004 17.59 17.75 17.39 17.44 758,166 -0.12(-0.68%)
Sep 23, 2004 17.51 17.89 17.41 17.56 1,336,167 -0.04(-0.25%)
Sep 22, 2004 18.11 18.19 17.54 17.60 1,456,657 -0.64(-3.52%)
Sep 21, 2004 17.95 18.31 17.87 18.25 1,715,251 +0.33(+1.83%)
Sep 20, 2004 17.99 18.13 17.63 17.92 1,463,422 -0.30(-1.64%)
Sep 17, 2004 18.53 18.65 18.10 18.22 1,365,369 -0.33(-1.77%)
Sep 16, 2004 18.38 18.69 18.34 18.54 2,384,875 +0.16(+0.89%)
Sep 15, 2004 18.81 18.84 18.31 18.38 1,681,830 -0.57(-2.99%)
Sep 14, 2004 18.90 19.01 18.57 18.95 2,822,361 +0.01(+0.08%)
Sep 13, 2004 18.59 18.96 18.50 18.93 2,766,905 +0.45(+2.42%)
Sep 10, 2004 17.53 18.65 17.36 18.48 5,913,162 +0.94(+5.36%)
Sep 09, 2004 17.48 17.69 17.26 17.54 1,877,533 -0.04(-0.25%)
Sep 08, 2004 17.44 17.72 17.38 17.59 3,722,449 +0.01(+0.08%)
Sep 07, 2004 17.16 17.69 17.02 17.57 3,219,662 +0.76(+4.53%)
Sep 03, 2004 16.90 17.29 16.72 16.81 1,555,647 -0.36(-2.09%)
Sep 02, 2004 16.81 17.17 16.72 17.17 1,365,369 +0.27(+1.59%)
Sep 01, 2004 17.08 17.25 16.65 16.90 1,982,015 -0.10(-0.61%)
Aug 31, 2004 17.47 17.63 16.98 17.01 1,879,810 -0.43(-2.48%)
Aug 30, 2004 17.81 17.90 17.32 17.44 1,634,277 -0.54(-2.99%)
Aug 27, 2004 17.41 18.10 17.41 17.98 1,688,661 +0.52(+2.99%)
Aug 26, 2004 17.53 17.92 17.41 17.45 1,250,840 -0.09(-0.51%)
Aug 25, 2004 17.14 17.65 16.99 17.54 1,482,711 +0.37(+2.17%)
Aug 24, 2004 17.54 17.62 17.11 17.17 2,745,741 -0.30(-1.71%)
Aug 23, 2004 17.36 17.78 17.36 17.47 3,203,521 +0.03(+0.17%)
Aug 20, 2004 16.72 17.57 16.59 17.44 2,641,593 +0.75(+4.47%)
Aug 19, 2004 16.68 16.99 16.57 16.69 1,887,178 -0.16(-0.97%)
Aug 18, 2004 16.14 16.95 15.95 16.86 1,714,715 +0.51(+3.10%)
Aug 17, 2004 16.14 16.80 16.05 16.35 2,286,555 +0.40(+2.53%)
Aug 16, 2004 15.41 15.99 15.23 15.95 1,875,390 +0.60(+3.89%)
Aug 13, 2004 15.48 15.68 15.33 15.35 1,910,753 +0.07(+0.49%)
Aug 12, 2004 15.71 15.78 15.17 15.27 1,373,741 -0.25(-1.63%)
Aug 11, 2004 15.68 15.71 15.33 15.53 1,639,032 -0.28(-1.79%)
Aug 10, 2004 16.05 16.07 15.60 15.81 3,533,310 +0.22(+1.44%)
Aug 09, 2004 15.78 15.90 15.35 15.59 1,184,668 -0.12(-0.76%)
Aug 06, 2004 16.08 16.21 15.60 15.71 3,278,534 -0.57(-3.49%)
Aug 05, 2004 16.13 16.50 15.83 16.27 2,696,648 +0.10(+0.65%)
Aug 04, 2004 16.17 16.23 15.90 16.17 1,459,872 -0.01(-0.09%)
Aug 03, 2004 16.51 16.62 16.18 16.18 1,189,892 -0.39(-2.34%)
Aug 02, 2004 16.45 16.60 15.92 16.57 2,509,785 +0.01(+0.09%)
Jul 30, 2004 16.62 16.66 16.29 16.56 1,252,582 -0.06(-0.36%)
Jul 29, 2004 16.66 16.80 16.42 16.62 2,057,497 +0.19(+1.18%)
Jul 28, 2004 16.21 16.78 16.01 16.42 3,426,550 +0.01(+0.05%)
Jul 27, 2004 15.56 16.45 15.41 16.42 2,290,171 +0.93(+6.03%)
Jul 26, 2004 15.75 15.89 15.32 15.48 1,965,941 -0.19(-1.24%)
Jul 23, 2004 15.98 16.02 15.48 15.68 2,568,322 -0.37(-2.33%)
Jul 22, 2004 15.68 16.11 15.26 16.05 3,134,134 +0.22(+1.42%)
Jul 21, 2004 16.26 17.36 15.68 15.83 7,164,807 -0.16(-1.03%)
Jul 20, 2004 14.42 16.24 14.35 15.99 7,427,285 +1.97(+14.06%)
Jul 19, 2004 14.66 14.69 13.96 14.02 3,497,344 -0.48(-3.30%)
Jul 16, 2004 14.93 14.98 14.50 14.50 1,372,267 -0.13(-0.92%)
Jul 15, 2004 14.71 14.92 14.57 14.63 1,583,509 -0.15(-1.01%)
Jul 14, 2004 14.56 15.24 14.54 14.78 2,064,061 -0.16(-1.10%)
Jul 13, 2004 15.14 15.29 14.71 14.95 2,056,091 -0.07(-0.50%)
Jul 12, 2004 14.78 15.18 14.48 15.02 2,745,540 +0.25(+1.72%)
Jul 09, 2004 14.71 14.98 14.63 14.77 3,637,926 +0.09(+0.61%)
Jul 08, 2004 15.05 15.11 14.48 14.68 6,969,840 -0.45(-2.96%)
Jul 07, 2004 15.51 15.69 15.02 15.12 6,388,758 -0.72(-4.52%)
Jul 06, 2004 15.95 16.10 15.62 15.84 4,349,143 -0.45(-2.75%)
Jul 02, 2004 16.42 16.53 16.16 16.29 1,922,072 -0.15(-0.91%)
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.