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 30, 2007 22.62 22.71 22.10 22.22 6,368,146 -0.12(-0.53%)
Mar 29, 2007 22.92 23.04 22.31 22.34 4,367,771 -0.43(-1.90%)
Mar 28, 2007 23.13 23.19 22.64 22.77 3,689,152 -0.42(-1.80%)
Mar 27, 2007 23.58 23.64 23.14 23.19 3,645,324 -0.49(-2.08%)
Mar 26, 2007 23.96 24.04 23.28 23.68 2,690,146 -0.13(-0.56%)
Mar 23, 2007 23.58 23.92 23.47 23.81 1,917,079 +0.21(+0.89%)
Mar 22, 2007 23.75 23.87 23.53 23.61 2,549,610 -0.15(-0.63%)
Mar 21, 2007 23.28 23.93 23.10 23.75 2,502,709 +0.52(+2.25%)
Mar 20, 2007 23.16 23.29 22.99 23.23 1,890,076 +0.09(+0.39%)
Mar 19, 2007 22.81 23.26 22.81 23.14 2,191,732 +0.33(+1.44%)
Mar 16, 2007 23.07 23.07 22.66 22.81 2,055,292 -0.22(-0.97%)
Mar 15, 2007 22.84 23.13 22.84 23.04 2,290,688 +0.13(+0.59%)
Mar 14, 2007 22.19 22.92 22.19 22.90 3,891,170 +0.64(+2.88%)
Mar 13, 2007 23.16 23.11 22.23 22.26 3,550,780 -0.90(-3.87%)
Mar 12, 2007 23.11 23.35 22.84 23.16 2,773,832 -0.21(-0.89%)
Mar 09, 2007 23.25 23.46 22.99 23.37 2,951,162 -0.28(-1.20%)
Mar 08, 2007 23.40 23.74 23.26 23.65 4,122,167 +0.57(+2.46%)
Mar 07, 2007 23.44 23.55 23.07 23.08 1,957,658 -0.30(-1.28%)
Mar 06, 2007 23.26 23.56 23.04 23.38 4,101,293 +0.43(+1.87%)
Mar 05, 2007 23.37 23.84 22.93 22.95 3,437,808 -0.58(-2.46%)
Mar 02, 2007 23.84 23.98 23.46 23.53 2,477,085 -0.33(-1.38%)
Mar 01, 2007 23.44 24.29 23.16 23.86 4,279,314 -0.03(-0.12%)
Feb 28, 2007 23.68 23.98 23.29 23.89 4,789,228 +0.36(+1.52%)
Feb 27, 2007 23.98 24.05 23.49 23.53 7,036,465 -0.60(-2.48%)
Feb 26, 2007 24.67 24.77 24.11 24.13 2,828,522 -0.51(-2.06%)
Feb 23, 2007 25.26 25.38 24.58 24.64 3,451,311 -0.57(-2.25%)
Feb 22, 2007 24.96 25.37 24.96 25.20 2,991,305 +0.15(+0.60%)
Feb 21, 2007 25.17 25.23 24.86 25.05 3,405,967 -0.33(-1.29%)
Feb 20, 2007 25.16 25.41 25.07 25.38 2,174,205 +0.13(+0.53%)
Feb 16, 2007 25.52 25.58 25.16 25.25 4,327,886 -0.37(-1.46%)
Feb 15, 2007 25.65 25.92 25.47 25.62 2,279,245 -0.09(-0.35%)
Feb 14, 2007 25.38 25.76 25.23 25.71 2,302,449 +0.40(+1.59%)
Feb 13, 2007 25.73 25.79 25.07 25.31 5,229,307 -0.54(-2.08%)
Feb 12, 2007 25.90 25.99 25.73 25.85 2,640,605 -0.13(-0.52%)
Feb 09, 2007 26.28 26.46 25.70 25.98 3,816,622 -0.37(-1.42%)
Feb 08, 2007 26.59 26.64 26.25 26.35 2,518,359 -0.36(-1.34%)
Feb 07, 2007 26.58 26.74 26.25 26.71 2,989,731 +0.15(+0.56%)
Feb 06, 2007 26.31 26.65 26.31 26.56 2,484,954 +0.24(+0.91%)
Feb 05, 2007 26.40 26.52 26.14 26.32 2,252,317 -0.12(-0.45%)
Feb 02, 2007 26.55 26.59 26.35 26.44 1,695,358 +0.00(+0.00%)
Feb 01, 2007 26.50 26.64 26.20 26.44 2,217,253 +0.03(+0.11%)
Jan 31, 2007 25.68 26.58 25.65 26.41 3,831,712 +0.75(+2.91%)
Jan 30, 2007 25.90 26.10 25.65 25.67 2,907,544 -0.10(-0.41%)
Jan 29, 2007 26.13 26.19 25.70 25.77 2,268,155 -0.36(-1.37%)
Jan 26, 2007 26.10 26.16 25.71 26.13 2,424,655 +0.12(+0.46%)
Jan 25, 2007 26.77 26.85 25.90 26.01 2,818,221 -0.85(-3.17%)
Jan 24, 2007 26.31 26.88 26.22 26.86 2,702,995 +0.72(+2.74%)
Jan 23, 2007 25.86 26.50 25.56 26.14 3,794,411 +0.39(+1.51%)
Jan 22, 2007 26.10 26.11 25.52 25.76 2,634,358 -0.33(-1.26%)
Jan 19, 2007 26.11 26.26 25.76 26.08 3,764,917 -0.13(-0.51%)
Jan 18, 2007 26.25 26.92 25.99 26.22 4,373,108 -0.03(-0.11%)
Jan 17, 2007 26.96 27.04 26.02 26.25 5,612,025 -0.63(-2.33%)
Jan 16, 2007 27.02 27.88 26.71 26.88 16,835,976 +0.97(+3.75%)
Jan 12, 2007 25.53 26.31 25.50 25.90 5,152,964 +0.36(+1.40%)
Jan 11, 2007 25.14 25.61 25.05 25.55 2,716,748 +0.43(+1.72%)
Jan 10, 2007 24.79 25.22 24.64 25.11 2,693,908 +0.04(+0.18%)
Jan 09, 2007 24.84 25.10 24.74 25.07 3,495,385 +0.36(+1.45%)
Jan 08, 2007 24.26 24.80 23.99 24.71 4,633,815 +0.40(+1.66%)
Jan 05, 2007 24.64 24.70 24.19 24.31 2,739,514 -0.45(-1.81%)
Jan 04, 2007 24.90 25.01 24.49 24.76 2,677,853 -0.12(-0.48%)
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.