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 (%)
Feb 27, 2009 18.17 18.62 17.71 17.72 3,278,747 -0.79(-4.27%)
Feb 26, 2009 19.35 19.37 18.41 18.51 2,540,064 -0.21(-1.12%)
Feb 25, 2009 18.53 19.34 18.13 18.72 3,222,886 -0.13(-0.71%)
Feb 24, 2009 17.84 18.93 17.68 18.86 3,972,532 +1.05(+5.87%)
Feb 23, 2009 19.37 19.37 17.81 17.81 2,426,156 -1.31(-6.87%)
Feb 20, 2009 17.75 19.62 17.71 19.13 15,564,028 +0.81(+4.40%)
Feb 19, 2009 18.80 19.22 18.29 18.32 2,288,303 -0.49(-2.62%)
Feb 18, 2009 18.68 19.10 18.39 18.81 2,861,032 +0.06(+0.32%)
Feb 17, 2009 18.66 19.22 18.45 18.75 3,693,659 -0.37(-1.95%)
Feb 13, 2009 19.26 19.66 18.90 19.13 3,559,549 -0.30(-1.54%)
Feb 12, 2009 18.54 19.54 18.53 19.42 2,809,636 +0.04(+0.23%)
Feb 11, 2009 19.02 19.56 18.68 19.38 3,172,957 +0.54(+2.85%)
Feb 10, 2009 19.81 20.26 18.78 18.84 4,115,852 -1.27(-6.31%)
Feb 09, 2009 20.20 20.37 19.57 20.11 3,407,062 -0.16(-0.81%)
Feb 06, 2009 18.95 20.34 18.95 20.28 3,987,140 +1.25(+6.59%)
Feb 05, 2009 18.35 19.40 18.31 19.02 4,306,274 +0.51(+2.74%)
Feb 04, 2009 17.65 18.74 17.53 18.51 3,970,292 +0.94(+5.35%)
Feb 03, 2009 17.14 17.84 16.81 17.57 3,337,783 +0.55(+3.25%)
Feb 02, 2009 16.56 17.10 16.41 17.02 3,500,253 +0.24(+1.42%)
Jan 30, 2009 17.71 17.71 16.60 16.78 3,068,856 -0.61(-3.52%)
Jan 29, 2009 18.42 18.68 17.36 17.39 3,781,660 -1.42(-7.54%)
Jan 28, 2009 18.17 18.93 17.89 18.81 4,107,671 +1.24(+7.05%)
Jan 27, 2009 17.71 17.77 17.19 17.57 2,939,202 +0.46(+2.71%)
Jan 26, 2009 17.92 18.36 16.78 17.11 2,927,824 -0.76(-4.26%)
Jan 23, 2009 16.96 17.92 16.80 17.87 3,334,491 +0.48(+2.75%)
Jan 22, 2009 17.54 18.26 16.53 17.39 4,219,256 -0.55(-3.08%)
Jan 21, 2009 16.99 18.04 16.45 17.95 4,308,260 +1.00(+5.90%)
Jan 20, 2009 18.28 18.81 16.92 16.95 4,642,215 -1.94(-10.28%)
Jan 16, 2009 19.42 19.54 18.53 18.89 4,230,477 +0.03(+0.16%)
Jan 15, 2009 18.83 19.54 18.04 18.86 4,481,189 +0.43(+2.35%)
Jan 14, 2009 18.68 18.98 18.23 18.42 2,158,739 -0.82(-4.27%)
Jan 13, 2009 19.37 19.48 18.83 19.25 3,103,045 -0.03(-0.16%)
Jan 12, 2009 19.56 19.77 19.13 19.28 2,764,731 -0.22(-1.15%)
Jan 09, 2009 19.86 20.22 19.25 19.50 4,082,167 -0.51(-2.54%)
Jan 08, 2009 18.81 20.37 18.65 20.01 12,407,538 -0.12(-0.59%)
Jan 07, 2009 20.81 20.95 20.07 20.13 1,322,454 -1.02(-4.80%)
Jan 06, 2009 21.08 21.28 20.53 21.14 1,817,394 +0.48(+2.31%)
Jan 05, 2009 21.43 21.50 20.57 20.66 1,693,588 -0.61(-2.88%)
Jan 02, 2009 21.47 21.47 20.77 21.28 1,682,526 +0.00(+0.00%)
Dec 31, 2008 20.01 21.55 19.71 21.28 2,545,823 +1.25(+6.26%)
Dec 30, 2008 19.34 20.02 18.86 20.02 1,651,300 +0.90(+4.68%)
Dec 29, 2008 19.13 19.34 19.05 19.13 1,402,626 -0.15(-0.77%)
Dec 26, 2008 18.99 19.40 18.99 19.28 468,396 +0.30(+1.57%)
Dec 24, 2008 18.54 18.98 18.50 18.98 268,171 +0.33(+1.76%)
Dec 23, 2008 18.65 19.16 18.50 18.65 1,036,974 +0.12(+0.64%)
Dec 22, 2008 19.11 19.11 18.20 18.53 1,364,356 -0.25(-1.35%)
Dec 19, 2008 19.25 19.74 18.71 18.78 1,881,397 -0.39(-2.02%)
Dec 18, 2008 19.86 20.01 18.95 19.17 1,684,085 -0.27(-1.38%)
Dec 17, 2008 19.32 19.86 18.99 19.44 2,043,361 -0.40(-2.03%)
Dec 16, 2008 18.65 19.84 18.63 19.84 2,816,316 +0.96(+5.06%)
Dec 15, 2008 19.40 19.60 18.62 18.89 2,089,920 -0.46(-2.39%)
Dec 12, 2008 19.35 19.50 18.47 19.35 3,034,290 +0.06(+0.31%)
Dec 11, 2008 19.80 20.57 19.29 19.29 3,006,997 -0.87(-4.30%)
Dec 10, 2008 19.41 20.53 18.59 20.16 2,727,022 +1.05(+5.47%)
Dec 09, 2008 18.63 19.60 18.23 19.11 3,225,065 +0.28(+1.51%)
Dec 08, 2008 19.59 19.59 18.05 18.83 4,219,727 -0.34(-1.79%)
Dec 05, 2008 17.02 19.22 16.98 19.17 2,499,392 +1.69(+9.65%)
Dec 04, 2008 18.39 18.63 17.27 17.48 2,337,685 -1.33(-7.06%)
Dec 03, 2008 17.48 18.89 16.96 18.81 2,010,772 +1.05(+5.88%)
Dec 02, 2008 17.17 17.78 16.56 17.77 2,651,917 +1.08(+6.44%)
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.