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, 2016 59.56 60.03 59.25 59.56 1,477,039 +0.36(+0.62%)
May 27, 2016 58.12 59.19 59.19 59.19 990,404 +1.02(+1.75%)
May 26, 2016 59.03 59.05 57.98 58.17 1,130,595 -0.89(-1.51%)
May 25, 2016 58.12 59.78 58.12 59.06 1,906,452 +1.04(+1.79%)
May 24, 2016 56.66 58.32 56.31 58.03 1,538,486 +1.93(+3.44%)
May 23, 2016 55.89 56.48 55.53 56.09 1,259,249 -0.04(-0.07%)
May 20, 2016 55.38 56.57 55.15 56.13 1,286,687 +1.00(+1.82%)
May 19, 2016 55.25 56.24 54.27 55.13 2,362,834 -0.62(-1.11%)
May 18, 2016 52.56 55.78 52.54 55.75 2,780,486 +3.21(+6.11%)
May 17, 2016 52.58 53.14 52.08 52.54 1,149,122 -0.24(-0.45%)
May 16, 2016 52.28 53.09 52.28 52.78 951,228 +0.46(+0.87%)
May 13, 2016 53.10 53.81 52.14 52.32 1,498,592 -0.80(-1.51%)
May 12, 2016 53.12 53.58 52.64 53.12 2,026,234 +0.47(+0.90%)
May 11, 2016 53.10 53.60 52.58 52.65 1,227,893 -0.60(-1.13%)
May 10, 2016 52.12 53.34 51.65 53.25 1,396,118 +1.33(+2.56%)
May 09, 2016 51.77 52.48 51.63 51.92 1,041,261 +0.15(+0.28%)
May 06, 2016 51.97 52.68 50.90 51.77 2,352,105 -0.73(-1.39%)
May 05, 2016 52.61 52.88 51.97 52.50 1,617,984 -0.02(-0.03%)
May 04, 2016 53.05 53.32 52.07 52.52 1,291,879 -0.88(-1.64%)
May 03, 2016 53.98 53.98 52.30 53.40 1,659,800 -1.29(-2.37%)
May 02, 2016 54.38 54.76 53.67 54.69 1,481,425 +0.31(+0.57%)
Apr 29, 2016 55.22 55.49 53.96 54.38 1,866,086 -0.95(-1.71%)
Apr 28, 2016 56.98 57.17 55.17 55.33 1,464,483 -2.03(-3.54%)
Apr 27, 2016 57.74 58.16 56.98 57.36 1,361,943 -0.62(-1.06%)
Apr 26, 2016 57.67 58.05 57.45 57.97 1,343,697 +0.40(+0.69%)
Apr 25, 2016 57.49 57.87 56.92 57.58 1,737,821 +0.00(+0.00%)
Apr 22, 2016 56.71 58.31 56.71 57.58 1,603,658 +0.83(+1.47%)
Apr 21, 2016 56.52 57.09 56.16 56.74 2,024,094 +0.45(+0.81%)
Apr 20, 2016 55.60 56.74 54.60 56.29 3,556,648 +0.13(+0.23%)
Apr 19, 2016 56.20 56.51 54.69 56.16 4,517,309 -1.21(-2.12%)
Apr 18, 2016 57.10 57.66 56.63 57.38 2,459,441 -0.09(-0.16%)
Apr 15, 2016 58.54 58.74 57.38 57.47 1,772,209 -1.12(-1.92%)
Apr 14, 2016 58.30 59.12 58.23 58.59 1,180,053 -0.15(-0.25%)
Apr 13, 2016 56.74 58.77 56.73 58.74 1,540,402 +2.54(+4.52%)
Apr 12, 2016 55.60 56.52 55.38 56.20 1,117,754 +0.85(+1.54%)
Apr 11, 2016 54.64 55.76 54.19 55.35 1,617,466 +1.18(+2.18%)
Apr 08, 2016 54.66 55.04 53.97 54.17 1,036,855 +0.00(+0.00%)
Apr 07, 2016 56.61 57.34 53.88 54.17 1,745,559 -3.03(-5.29%)
Apr 06, 2016 56.45 57.34 56.20 57.20 1,624,956 +0.63(+1.12%)
Apr 05, 2016 56.69 57.07 55.89 56.56 1,076,170 -0.80(-1.39%)
Apr 04, 2016 58.39 58.48 57.25 57.36 1,175,282 -1.11(-1.89%)
Apr 01, 2016 56.60 58.48 56.25 58.46 2,013,878 +1.31(+2.28%)
Mar 31, 2016 57.14 57.96 57.00 57.16 1,511,268 -0.16(-0.28%)
Mar 30, 2016 56.98 57.68 56.47 57.32 1,360,476 +0.87(+1.54%)
Mar 29, 2016 56.02 56.76 55.36 56.45 1,917,744 +0.11(+0.19%)
Mar 28, 2016 56.69 56.74 55.94 56.34 840,478 -0.18(-0.32%)
Mar 24, 2016 55.98 56.52 56.52 56.52 968,646 -0.16(-0.29%)
Mar 23, 2016 57.94 58.01 56.44 56.69 1,149,551 -0.58(-1.01%)
Mar 22, 2016 56.52 57.56 56.20 57.27 1,007,578 +0.13(+0.22%)
Mar 21, 2016 57.32 58.43 56.67 57.14 942,775 -0.31(-0.54%)
Mar 18, 2016 56.65 57.58 55.89 57.45 1,518,545 +1.16(+2.06%)
Mar 17, 2016 54.80 56.58 54.49 56.29 2,071,780 +1.14(+2.07%)
Mar 16, 2016 56.23 57.27 54.84 55.15 2,726,994 -1.34(-2.37%)
Mar 15, 2016 56.51 56.72 55.69 56.49 1,103,505 -0.65(-1.14%)
Mar 14, 2016 57.49 57.49 56.98 57.14 1,199,819 -0.74(-1.28%)
Mar 11, 2016 56.05 57.97 55.76 57.88 1,635,383 +2.32(+4.18%)
Mar 10, 2016 55.44 55.91 54.52 55.56 1,881,105 +0.67(+1.22%)
Mar 09, 2016 55.55 55.62 54.51 54.89 1,272,481 -0.13(-0.23%)
Mar 08, 2016 56.14 56.71 54.58 55.02 1,792,506 -2.10(-3.68%)
Mar 07, 2016 55.85 57.14 55.49 57.12 1,204,150 +0.83(+1.48%)
Mar 04, 2016 56.56 57.56 55.78 56.29 1,534,884 +0.02(+0.03%)
Mar 03, 2016 55.00 56.32 53.66 56.27 1,859,609 +0.89(+1.60%)
Mar 02, 2016 54.39 55.45 52.96 55.38 2,099,379 +0.92(+1.70%)
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.