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 (%)
Mar 31, 2005 15.56 15.69 15.23 15.24 1,600,851 -0.22(-1.45%)
Mar 30, 2005 15.44 15.51 15.27 15.47 2,088,080 +0.16(+1.07%)
Mar 29, 2005 15.45 15.68 15.21 15.30 2,363,326 -0.12(-0.77%)
Mar 28, 2005 15.65 15.75 15.38 15.42 2,055,230 +0.24(+1.57%)
Mar 24, 2005 15.63 15.68 15.08 15.18 2,049,895 -0.30(-1.93%)
Mar 23, 2005 15.30 15.68 15.12 15.48 2,662,604 +0.13(+0.88%)
Mar 22, 2005 15.56 15.77 15.29 15.35 1,531,764 -0.27(-1.72%)
Mar 21, 2005 15.68 15.80 15.45 15.62 1,377,147 -0.13(-0.85%)
Mar 18, 2005 16.04 16.04 15.72 15.75 901,910 -0.13(-0.85%)
Mar 17, 2005 15.89 16.11 15.66 15.89 1,485,869 +0.09(+0.57%)
Mar 16, 2005 16.01 16.10 15.68 15.80 2,233,611 -0.27(-1.67%)
Mar 15, 2005 16.35 16.54 15.95 16.07 1,130,073 -0.19(-1.19%)
Mar 14, 2005 16.11 16.36 16.11 16.26 1,510,325 +0.15(+0.93%)
Mar 11, 2005 16.27 16.54 15.89 16.11 1,904,957 -0.12(-0.74%)
Mar 10, 2005 16.30 16.42 16.07 16.23 905,416 -0.07(-0.46%)
Mar 09, 2005 16.47 16.65 16.21 16.30 2,275,561 -0.30(-1.80%)
Mar 08, 2005 16.75 16.93 16.53 16.60 2,206,797 -0.12(-0.71%)
Mar 07, 2005 16.65 17.01 16.50 16.72 2,136,424 +0.00(+0.00%)
Mar 04, 2005 16.50 16.99 16.42 16.72 2,751,579 +0.51(+3.13%)
Mar 03, 2005 16.56 16.95 16.13 16.21 3,105,279 -0.24(-1.45%)
Mar 02, 2005 15.80 16.69 15.68 16.45 6,026,469 +0.58(+3.67%)
Mar 01, 2005 15.87 16.05 15.75 15.87 3,317,252 +0.00(+0.00%)
Feb 28, 2005 16.13 16.23 15.75 15.87 2,702,709 -0.16(-1.02%)
Feb 25, 2005 15.86 16.27 15.80 16.04 3,156,423 +0.28(+1.80%)
Feb 24, 2005 15.36 15.84 14.96 15.75 7,201,148 +0.15(+0.96%)
Feb 23, 2005 16.08 16.08 15.48 15.60 2,822,969 -0.24(-1.51%)
Feb 22, 2005 16.27 16.39 15.80 15.84 2,265,207 -0.52(-3.19%)
Feb 18, 2005 16.63 16.71 16.16 16.36 3,267,513 -0.25(-1.53%)
Feb 17, 2005 16.83 17.05 16.57 16.62 2,946,096 -0.21(-1.24%)
Feb 16, 2005 16.86 16.96 16.60 16.83 2,227,968 -0.01(-0.09%)
Feb 15, 2005 17.25 17.35 16.72 16.84 3,513,223 -0.63(-3.59%)
Feb 14, 2005 17.68 17.69 17.25 17.47 3,593,557 +0.27(+1.56%)
Feb 11, 2005 16.71 17.54 16.68 17.20 5,265,235 +0.39(+2.31%)
Feb 10, 2005 16.75 17.02 16.51 16.81 3,064,352 -0.18(-1.05%)
Feb 09, 2005 17.27 17.27 16.95 16.99 2,746,918 -0.13(-0.78%)
Feb 08, 2005 16.99 17.37 16.99 17.13 5,404,267 -0.03(-0.17%)
Feb 07, 2005 17.30 17.44 16.99 17.16 3,264,479 -0.09(-0.52%)
Feb 04, 2005 17.69 17.69 17.01 17.25 4,978,460 -0.67(-3.75%)
Feb 03, 2005 18.23 18.28 17.71 17.92 3,884,088 -0.37(-2.04%)
Feb 02, 2005 18.78 18.81 18.07 18.29 4,028,455 -0.49(-2.62%)
Feb 01, 2005 19.38 19.40 18.69 18.78 3,374,310 -0.52(-2.71%)
Jan 31, 2005 18.92 19.35 18.71 19.31 3,232,965 +0.72(+3.86%)
Jan 28, 2005 18.42 18.66 18.35 18.59 2,012,816 +0.22(+1.22%)
Jan 27, 2005 18.25 18.48 18.16 18.36 1,435,418 +0.13(+0.74%)
Jan 26, 2005 18.17 18.51 18.04 18.23 2,612,700 -0.03(-0.16%)
Jan 25, 2005 18.41 18.57 18.25 18.26 2,671,369 +0.03(+0.16%)
Jan 24, 2005 18.47 18.66 18.16 18.23 2,122,511 -0.06(-0.33%)
Jan 21, 2005 18.51 18.60 18.19 18.29 2,504,286 +0.03(+0.16%)
Jan 20, 2005 18.57 18.66 17.83 18.26 3,576,776 -0.34(-1.85%)
Jan 19, 2005 19.20 19.41 18.59 18.60 3,288,419 -0.58(-3.04%)
Jan 18, 2005 19.47 19.81 19.10 19.19 9,700,961 +0.63(+3.38%)
Jan 14, 2005 18.54 18.74 18.42 18.56 5,828,205 -0.31(-1.66%)
Jan 13, 2005 19.54 19.54 18.81 18.87 3,196,557 -0.55(-2.84%)
Jan 12, 2005 19.59 19.71 19.32 19.42 2,805,914 -0.01(-0.08%)
Jan 11, 2005 19.71 19.72 19.44 19.44 2,916,219 -0.30(-1.51%)
Jan 10, 2005 19.59 19.81 19.59 19.74 1,426,539 +0.09(+0.46%)
Jan 07, 2005 19.59 19.78 19.29 19.65 1,692,390 +0.10(+0.53%)
Jan 06, 2005 19.57 19.78 19.54 19.54 1,540,535 +0.03(+0.15%)
Jan 05, 2005 19.77 20.11 19.42 19.51 2,624,248 -0.30(-1.51%)
Jan 04, 2005 21.01 21.10 19.72 19.81 3,611,199 -1.10(-5.28%)
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.