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 (%)
Jun 30, 2016 27.86 28.48 27.50 28.48 4,354,212 +0.67(+2.39%)
Jun 29, 2016 27.64 27.85 27.35 27.81 3,679,570 +0.59(+2.17%)
Jun 28, 2016 26.77 27.36 26.77 27.22 4,649,712 +0.54(+2.02%)
Jun 27, 2016 27.55 27.64 26.47 26.68 7,537,112 -1.49(-5.29%)
Jun 24, 2016 29.18 29.22 28.09 28.17 7,308,004 -2.94(-9.45%)
Jun 23, 2016 30.39 31.12 30.00 31.11 2,497,097 +1.25(+4.19%)
Jun 22, 2016 29.76 29.99 29.76 29.86 1,500,387 +0.10(+0.34%)
Jun 21, 2016 30.06 30.06 29.60 29.76 1,885,286 -0.06(-0.20%)
Jun 20, 2016 29.95 30.41 29.78 29.82 2,073,385 +0.30(+1.02%)
Jun 17, 2016 29.60 30.03 29.32 29.52 2,302,031 -0.05(-0.17%)
Jun 16, 2016 29.20 29.60 28.84 29.57 1,823,738 +0.02(+0.07%)
Jun 15, 2016 29.52 30.31 29.43 29.55 3,554,184 +0.23(+0.78%)
Jun 14, 2016 29.50 29.88 29.14 29.32 2,989,934 -0.38(-1.28%)
Jun 13, 2016 29.81 30.15 29.50 29.70 2,639,114 -0.41(-1.36%)
Jun 10, 2016 30.40 30.40 29.90 30.11 3,106,466 -0.74(-2.40%)
Jun 09, 2016 31.09 31.30 30.57 30.85 2,027,322 -0.50(-1.59%)
Jun 08, 2016 31.50 31.77 31.33 31.35 1,249,563 -0.20(-0.63%)
Jun 07, 2016 32.07 32.07 31.54 31.55 2,079,774 -0.44(-1.38%)
Jun 06, 2016 31.57 32.15 31.41 31.99 2,522,899 +0.52(+1.65%)
Jun 03, 2016 31.85 31.88 30.88 31.47 4,242,651 -1.41(-4.29%)
Jun 02, 2016 32.53 32.89 32.35 32.88 1,670,658 +0.22(+0.67%)
Jun 01, 2016 32.35 32.78 31.89 32.66 2,660,811 -0.01(-0.03%)
May 31, 2016 32.67 32.93 32.50 32.67 2,692,633 +0.20(+0.62%)
May 27, 2016 31.88 32.47 32.47 32.47 1,805,500 +0.56(+1.75%)
May 26, 2016 32.38 32.39 31.80 31.91 2,061,068 -0.49(-1.51%)
May 25, 2016 31.88 32.79 31.88 32.40 3,475,450 +0.57(+1.79%)
May 24, 2016 31.08 31.99 30.89 31.83 2,804,650 +1.06(+3.44%)
May 23, 2016 30.66 30.98 30.46 30.77 2,295,603 -0.02(-0.06%)
May 20, 2016 30.38 31.03 30.25 30.79 2,345,623 +0.55(+1.82%)
May 19, 2016 30.31 30.85 29.77 30.24 4,307,430 -0.34(-1.11%)
May 18, 2016 28.83 30.60 28.82 30.58 5,068,807 +1.76(+6.11%)
May 17, 2016 28.84 29.15 28.57 28.82 2,094,843 -0.13(-0.45%)
May 16, 2016 28.68 29.12 28.68 28.95 1,734,082 +0.25(+0.87%)
May 13, 2016 29.13 29.52 28.60 28.70 2,731,923 -0.44(-1.51%)
May 12, 2016 29.14 29.39 28.88 29.14 3,693,812 +0.26(+0.90%)
May 11, 2016 29.13 29.40 28.84 28.88 2,238,441 -0.33(-1.13%)
May 10, 2016 28.59 29.26 28.33 29.21 2,545,115 +0.73(+2.56%)
May 09, 2016 28.40 28.79 28.32 28.48 1,898,212 +0.08(+0.28%)
May 06, 2016 28.51 28.90 27.92 28.40 4,287,872 -0.40(-1.39%)
May 05, 2016 28.86 29.01 28.51 28.80 2,949,575 -0.01(-0.03%)
May 04, 2016 29.10 29.25 28.57 28.81 2,355,088 -0.48(-1.64%)
May 03, 2016 29.61 29.61 28.69 29.29 3,025,804 -0.71(-2.37%)
May 02, 2016 29.83 30.04 29.44 30.00 2,700,628 +0.17(+0.57%)
Apr 29, 2016 30.29 30.44 29.60 29.83 3,401,862 -0.69(-2.26%)
Apr 28, 2016 31.43 31.54 30.43 30.52 2,654,872 -1.12(-3.54%)
Apr 27, 2016 31.85 32.08 31.43 31.64 2,468,983 -0.34(-1.06%)
Apr 26, 2016 31.81 32.02 31.69 31.98 2,435,906 +0.22(+0.69%)
Apr 25, 2016 31.71 31.92 31.40 31.76 3,150,390 +0.00(+0.00%)
Apr 22, 2016 31.28 32.16 31.28 31.76 2,907,173 +0.46(+1.47%)
Apr 21, 2016 31.18 31.49 30.98 31.30 3,669,357 +0.25(+0.81%)
Apr 20, 2016 30.67 31.30 30.12 31.05 6,447,630 +0.07(+0.23%)
Apr 19, 2016 31.00 31.17 30.17 30.98 8,189,153 -0.67(-2.12%)
Apr 18, 2016 31.50 31.80 31.24 31.65 4,458,570 -0.05(-0.16%)
Apr 15, 2016 32.29 32.40 31.65 31.70 3,212,730 -0.62(-1.92%)
Apr 14, 2016 32.16 32.61 32.12 32.32 2,139,247 -0.08(-0.25%)
Apr 13, 2016 31.30 32.42 31.29 32.40 2,792,501 +1.40(+4.52%)
Apr 12, 2016 30.67 31.18 30.55 31.00 2,026,308 +0.47(+1.54%)
Apr 11, 2016 30.14 30.76 29.89 30.53 2,932,205 +0.65(+2.18%)
Apr 08, 2016 30.15 30.36 29.77 29.88 1,879,652 +0.00(+0.00%)
Apr 07, 2016 31.23 31.63 29.72 29.88 3,164,418 -1.67(-5.29%)
Apr 06, 2016 31.14 31.63 31.00 31.55 2,945,783 +0.35(+1.12%)
Apr 05, 2016 31.27 31.48 30.83 31.20 1,950,924 -0.44(-1.39%)
Apr 04, 2016 32.21 32.26 31.58 31.64 2,130,598 -0.61(-1.89%)
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.