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 29, 2020 37.11 37.73 36.88 37.27 4,769,500 -0.40(-1.06%)
May 28, 2020 39.22 39.35 37.54 37.67 2,068,005 -1.14(-2.94%)
May 27, 2020 37.32 38.86 37.32 38.81 4,562,762 +2.81(+7.81%)
May 26, 2020 35.67 36.47 35.29 36.00 5,368,582 +1.93(+5.66%)
May 22, 2020 34.64 34.64 33.69 34.07 2,803,300 -0.42(-1.22%)
May 21, 2020 34.67 35.00 34.14 34.49 3,428,365 -0.52(-1.49%)
May 20, 2020 34.27 35.27 33.98 35.01 2,245,510 +0.86(+2.52%)
May 19, 2020 35.52 35.59 34.12 34.15 2,832,441 -1.36(-3.83%)
May 18, 2020 34.70 35.88 34.16 35.51 4,585,545 +1.92(+5.72%)
May 15, 2020 33.98 34.33 33.49 33.59 2,545,800 -0.83(-2.41%)
May 14, 2020 33.70 34.56 32.78 34.42 3,383,624 +0.20(+0.57%)
May 13, 2020 35.26 35.32 33.67 34.23 2,367,771 -1.27(-3.56%)
May 12, 2020 37.13 37.19 34.90 35.49 3,663,352 -1.45(-3.93%)
May 11, 2020 37.52 37.80 36.90 36.94 5,220,382 -0.95(-2.51%)
May 08, 2020 37.41 38.13 37.27 37.89 5,277,100 +1.29(+3.52%)
May 07, 2020 36.30 37.83 36.29 36.60 4,821,421 +0.72(+2.01%)
May 06, 2020 36.57 36.81 35.83 35.88 2,110,758 -0.18(-0.50%)
May 05, 2020 37.37 37.60 36.04 36.06 3,383,933 -1.19(-3.19%)
May 04, 2020 37.28 37.58 36.68 37.25 5,226,084 -0.74(-1.95%)
May 01, 2020 38.42 38.49 37.82 37.99 3,653,600 -1.28(-3.26%)
Apr 30, 2020 39.63 40.16 39.07 39.27 3,335,746 -1.11(-2.75%)
Apr 29, 2020 39.59 40.72 39.45 40.38 4,734,147 +1.80(+4.67%)
Apr 28, 2020 39.01 39.47 38.45 38.58 1,918,812 +0.35(+0.92%)
Apr 27, 2020 37.06 38.58 36.96 38.23 3,247,513 +1.51(+4.11%)
Apr 24, 2020 37.47 37.84 36.62 36.72 2,872,500 -0.45(-1.21%)
Apr 23, 2020 37.60 38.12 36.80 37.17 3,915,003 -0.35(-0.93%)
Apr 22, 2020 38.08 38.15 37.15 37.52 3,890,701 +0.03(+0.08%)
Apr 21, 2020 37.05 37.70 36.61 37.49 3,921,377 -0.48(-1.26%)
Apr 20, 2020 36.72 38.16 36.45 37.97 4,480,051 +0.65(+1.74%)
Apr 17, 2020 37.71 38.41 36.82 37.32 4,892,000 +1.28(+3.55%)
Apr 16, 2020 36.10 36.23 34.82 36.04 7,196,826 +0.19(+0.53%)
Apr 15, 2020 36.22 36.22 34.80 35.85 2,982,901 -1.55(-4.14%)
Apr 14, 2020 37.00 37.69 35.86 37.40 3,225,729 +1.34(+3.70%)
Apr 13, 2020 38.56 38.56 35.80 36.06 3,876,039 -1.90(-4.99%)
Apr 09, 2020 38.33 39.37 37.49 37.96 5,288,400 +0.34(+0.90%)
Apr 08, 2020 36.23 38.01 35.74 37.62 3,547,671 +1.56(+4.33%)
Apr 07, 2020 38.79 39.22 35.36 36.06 4,529,304 -1.37(-3.66%)
Apr 06, 2020 36.05 37.83 35.83 37.43 2,455,129 +2.62(+7.53%)
Apr 03, 2020 35.28 36.26 34.11 34.81 1,893,300 -0.77(-2.16%)
Apr 02, 2020 33.47 35.66 33.47 35.58 3,319,358 +1.57(+4.62%)
Apr 01, 2020 32.90 34.67 32.39 34.01 4,180,206 -0.65(-1.88%)
Mar 31, 2020 34.97 35.95 34.10 34.66 2,760,929 -0.78(-2.20%)
Mar 30, 2020 34.57 35.67 33.64 35.44 3,359,108 +0.93(+2.69%)
Mar 27, 2020 33.70 35.78 32.83 34.51 5,068,400 -0.53(-1.51%)
Mar 26, 2020 35.47 37.39 33.94 35.04 5,345,650 -0.18(-0.51%)
Mar 25, 2020 32.07 37.96 31.03 35.22 6,124,619 +3.80(+12.09%)
Mar 24, 2020 30.74 32.42 29.94 31.42 6,130,135 +2.36(+8.12%)
Mar 23, 2020 31.52 31.52 28.25 29.06 6,995,013 -2.01(-6.47%)
Mar 20, 2020 31.44 33.37 30.21 31.07 4,791,300 -0.48(-1.52%)
Mar 19, 2020 30.21 32.52 29.49 31.55 5,425,701 +0.40(+1.28%)
Mar 18, 2020 30.77 33.62 29.47 31.15 7,271,357 -1.72(-5.23%)
Mar 17, 2020 30.72 33.36 27.70 32.87 6,717,345 +2.87(+9.57%)
Mar 16, 2020 28.81 32.81 28.14 30.00 8,042,489 -4.19(-12.26%)
Mar 13, 2020 30.72 34.75 30.61 34.19 8,093,800 +5.51(+19.21%)
Mar 12, 2020 30.18 30.97 28.59 28.68 9,636,810 -4.64(-13.93%)
Mar 11, 2020 32.87 34.84 32.02 33.32 9,365,702 -0.68(-2.00%)
Mar 10, 2020 32.16 34.02 30.52 34.00 7,050,786 +3.59(+11.81%)
Mar 09, 2020 31.59 32.59 30.34 30.41 7,951,419 -4.75(-13.51%)
Mar 06, 2020 34.22 36.19 33.50 35.16 8,835,500 -0.72(-2.01%)
Mar 05, 2020 37.15 37.29 35.56 35.88 8,863,636 -2.58(-6.71%)
Mar 04, 2020 40.40 40.40 38.12 38.46 7,510,505 -1.27(-3.20%)
Mar 03, 2020 43.41 43.52 39.40 39.73 7,798,978 -3.94(-9.02%)
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.