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 (%)
May 31, 2018 59.27 60.01 58.97 59.20 2,517,697 -0.35(-0.59%)
May 30, 2018 59.24 59.81 58.71 59.55 1,627,655 +1.25(+2.14%)
May 29, 2018 59.41 59.54 57.97 58.30 2,238,653 -1.86(-3.09%)
May 25, 2018 60.16 60.16 60.16 0 -0.21(-0.35%)
May 24, 2018 60.46 60.55 59.40 60.37 1,150,170 -0.36(-0.59%)
May 23, 2018 61.08 61.24 59.84 60.73 1,477,624 -0.60(-0.98%)
May 22, 2018 61.24 61.63 60.87 61.33 1,202,256 +0.36(+0.59%)
May 21, 2018 61.15 61.76 60.83 60.97 1,678,233 +0.28(+0.46%)
May 18, 2018 60.78 61.12 60.50 60.69 1,511,596 -0.40(-0.65%)
May 17, 2018 60.80 61.49 60.40 61.09 1,285,937 +0.48(+0.79%)
May 16, 2018 60.43 61.17 60.43 60.61 1,886,051 -0.10(-0.16%)
May 15, 2018 60.43 61.40 60.43 60.71 3,574,062 -0.29(-0.48%)
May 14, 2018 61.66 62.04 60.59 61.00 1,562,494 -0.57(-0.93%)
May 11, 2018 61.30 61.89 61.12 61.57 1,610,688 +0.22(+0.36%)
May 10, 2018 61.29 61.48 60.73 61.35 1,346,894 -0.06(-0.10%)
May 09, 2018 60.78 61.67 60.61 61.41 1,865,255 +0.79(+1.30%)
May 08, 2018 59.93 61.02 59.74 60.62 2,118,384 +0.69(+1.15%)
May 07, 2018 59.05 60.16 59.04 59.93 1,407,880 +0.79(+1.34%)
May 04, 2018 58.06 59.73 57.68 59.14 2,264,100 +0.67(+1.15%)
May 03, 2018 58.45 58.59 57.55 58.47 1,649,879 -0.41(-0.70%)
May 02, 2018 58.79 59.46 58.15 58.88 1,965,242 +0.01(+0.02%)
May 01, 2018 57.89 58.93 57.81 58.87 2,384,859 +0.78(+1.34%)
Apr 30, 2018 58.53 58.82 58.02 58.09 1,874,923 -0.24(-0.41%)
Apr 27, 2018 57.93 58.41 57.79 58.33 2,257,131 +0.42(+0.73%)
Apr 26, 2018 57.48 58.09 56.64 57.91 4,438,213 +0.62(+1.08%)
Apr 25, 2018 59.13 59.34 56.95 57.29 4,779,146 -1.77(-3.00%)
Apr 24, 2018 58.35 60.14 58.02 59.06 6,927,293 -2.14(-3.50%)
Apr 23, 2018 61.66 62.12 60.70 61.20 3,574,463 -0.03(-0.05%)
Apr 20, 2018 60.41 61.85 59.99 61.23 2,848,954 +0.62(+1.02%)
Apr 19, 2018 59.55 60.67 59.45 60.61 2,276,826 +0.92(+1.54%)
Apr 18, 2018 61.02 61.35 59.15 59.69 3,177,797 -0.88(-1.45%)
Apr 17, 2018 60.94 61.28 60.13 60.57 2,370,546 +0.08(+0.13%)
Apr 16, 2018 60.14 60.93 59.88 60.49 1,686,771 +0.94(+1.58%)
Apr 13, 2018 60.90 60.95 59.18 59.55 1,263,206 -0.74(-1.23%)
Apr 12, 2018 60.07 60.77 59.66 60.29 1,193,044 +0.81(+1.36%)
Apr 11, 2018 59.26 59.95 58.97 59.48 1,445,600 -0.44(-0.73%)
Apr 10, 2018 59.27 60.11 58.68 59.92 2,081,872 +1.78(+3.06%)
Apr 09, 2018 58.69 59.64 57.92 58.14 1,878,922 +0.57(+0.99%)
Apr 06, 2018 58.10 58.83 57.07 57.57 2,668,139 -1.59(-2.69%)
Apr 05, 2018 58.73 59.72 58.58 59.16 2,223,036 +1.04(+1.79%)
Apr 04, 2018 57.21 58.30 57.04 58.12 4,125,333 -0.23(-0.39%)
Apr 03, 2018 58.10 58.58 57.21 58.35 2,520,251 +0.74(+1.28%)
Apr 02, 2018 58.87 58.96 56.49 57.61 2,331,248 -1.62(-2.74%)
Mar 29, 2018 59.23 59.23 59.23 0 +2.00(+3.49%)
Mar 28, 2018 57.47 57.69 55.91 57.23 2,203,322 -0.23(-0.40%)
Mar 27, 2018 59.16 59.49 56.89 57.46 2,606,621 -1.34(-2.28%)
Mar 26, 2018 57.94 58.96 57.48 58.80 1,864,879 +2.03(+3.58%)
Mar 23, 2018 58.46 58.78 56.60 56.77 3,030,639 -1.65(-2.82%)
Mar 22, 2018 60.44 60.62 58.21 58.42 2,978,115 -2.88(-4.70%)
Mar 21, 2018 61.12 62.12 61.02 61.30 2,232,183 +0.08(+0.13%)
Mar 20, 2018 60.63 61.40 60.17 61.22 1,965,810 +0.66(+1.09%)
Mar 19, 2018 60.83 60.96 59.60 60.56 2,689,421 -0.56(-0.92%)
Mar 16, 2018 60.62 61.38 60.36 61.12 4,012,018 +0.74(+1.23%)
Mar 15, 2018 61.40 61.59 59.84 60.38 2,407,947 -0.64(-1.05%)
Mar 14, 2018 60.35 61.90 59.66 61.02 4,757,690 -0.71(-1.15%)
Mar 13, 2018 62.82 63.01 61.56 61.73 2,067,265 -0.93(-1.48%)
Mar 12, 2018 62.78 62.93 62.27 62.66 1,763,094 +0.07(+0.11%)
Mar 09, 2018 60.68 62.70 60.67 62.59 3,574,291 +2.52(+4.20%)
Mar 08, 2018 60.28 60.83 59.04 60.07 2,257,440 +0.44(+0.74%)
Mar 07, 2018 58.39 59.83 58.22 59.63 2,148,762 +0.60(+1.02%)
Mar 06, 2018 58.79 59.12 57.97 59.03 4,250,123 +0.88(+1.51%)
Mar 05, 2018 56.98 58.48 56.67 58.15 1,761,478 +0.73(+1.27%)
Mar 02, 2018 56.97 57.53 56.11 57.42 2,634,336 -0.03(-0.05%)
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.