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 (%)
Jul 31, 2006 24.59 24.73 24.35 24.46 2,772,381 -0.24(-0.97%)
Jul 28, 2006 24.68 25.14 24.53 24.70 3,771,741 -0.04(-0.18%)
Jul 27, 2006 24.55 25.07 24.53 24.74 3,625,406 +0.25(+1.04%)
Jul 26, 2006 24.92 24.96 23.96 24.49 4,714,956 -0.54(-2.15%)
Jul 25, 2006 23.75 25.08 23.64 25.02 5,839,937 +1.40(+5.94%)
Jul 24, 2006 23.59 24.49 23.35 23.62 4,456,340 -0.09(-0.38%)
Jul 21, 2006 23.55 23.77 22.64 23.71 6,961,108 +0.15(+0.63%)
Jul 20, 2006 23.86 23.89 22.62 23.56 7,877,172 -0.07(-0.32%)
Jul 19, 2006 21.87 23.80 21.87 23.64 7,250,227 +1.70(+7.76%)
Jul 18, 2006 21.71 22.47 21.43 21.93 14,161,989 +1.57(+7.70%)
Jul 17, 2006 20.53 20.80 20.11 20.37 3,736,527 -0.28(-1.37%)
Jul 14, 2006 20.43 20.66 19.86 20.65 3,556,018 +0.19(+0.95%)
Jul 13, 2006 20.86 21.69 20.32 20.46 5,176,368 -0.64(-3.04%)
Jul 12, 2006 21.65 21.76 21.01 21.10 3,869,392 -0.67(-3.09%)
Jul 11, 2006 21.80 22.07 21.28 21.77 6,133,710 +0.48(+2.24%)
Jul 10, 2006 21.78 21.83 21.14 21.29 3,493,671 -0.24(-1.11%)
Jul 07, 2006 22.32 22.32 21.35 21.53 4,770,692 -0.79(-3.55%)
Jul 06, 2006 22.71 22.72 22.19 22.32 2,375,817 -0.31(-1.39%)
Jul 05, 2006 22.69 22.81 22.40 22.64 2,541,538 -0.48(-2.07%)
Jul 03, 2006 22.31 23.14 22.17 23.11 1,950,961 +1.00(+4.52%)
Jun 30, 2006 22.61 22.72 22.04 22.11 5,936,497 -0.42(-1.86%)
Jun 29, 2006 21.80 22.75 21.65 22.53 5,585,516 +0.91(+4.21%)
Jun 28, 2006 22.23 22.46 21.46 21.62 4,930,998 -0.39(-1.76%)
Jun 27, 2006 22.84 22.96 21.93 22.01 3,897,003 -0.85(-3.72%)
Jun 26, 2006 23.37 23.40 22.77 22.86 2,583,726 -0.43(-1.86%)
Jun 23, 2006 23.08 23.52 22.64 23.29 3,099,489 +0.24(+1.04%)
Jun 22, 2006 23.70 23.70 22.71 23.05 5,324,101 -0.75(-3.14%)
Jun 21, 2006 22.84 23.98 22.77 23.80 5,303,530 +1.03(+4.52%)
Jun 20, 2006 22.55 23.08 22.32 22.77 4,137,473 +0.18(+0.79%)
Jun 19, 2006 23.17 23.71 22.52 22.59 2,528,549 -0.34(-1.50%)
Jun 16, 2006 23.25 23.25 22.44 22.93 3,506,233 -0.33(-1.41%)
Jun 15, 2006 21.71 23.64 21.59 23.26 7,621,187 +1.88(+8.80%)
Jun 14, 2006 21.19 21.49 20.16 21.38 12,082,648 +0.00(+0.00%)
Jun 13, 2006 22.40 22.98 21.13 21.38 5,478,888 -1.13(-5.04%)
Jun 12, 2006 23.71 23.80 22.40 22.52 2,677,491 -1.07(-4.56%)
Jun 09, 2006 23.14 23.71 23.14 23.59 5,028,955 +0.81(+3.54%)
Jun 08, 2006 23.50 23.61 22.13 22.78 10,602,199 -0.73(-3.11%)
Jun 07, 2006 23.80 24.41 23.37 23.52 6,617,258 -0.13(-0.57%)
Jun 06, 2006 24.67 24.76 23.35 23.65 8,009,699 -0.93(-3.77%)
Jun 05, 2006 25.43 25.47 24.49 24.58 3,198,144 -0.90(-3.52%)
Jun 02, 2006 26.02 26.50 25.28 25.47 5,125,715 -0.40(-1.56%)
Jun 01, 2006 25.31 25.89 25.11 25.88 2,454,797 +0.49(+1.94%)
May 31, 2006 25.34 25.62 25.01 25.38 3,815,502 +0.30(+1.19%)
May 30, 2006 26.58 26.68 25.08 25.08 4,100,508 -1.78(-6.61%)
May 26, 2006 26.22 26.99 26.22 26.86 4,733,122 +0.84(+3.21%)
May 25, 2006 25.32 26.19 24.92 26.02 8,398,603 +1.10(+4.43%)
May 24, 2006 25.86 26.73 24.43 24.92 29,735,270 -1.05(-4.03%)
May 23, 2006 26.43 26.68 25.74 25.96 4,135,616 +0.33(+1.27%)
May 22, 2006 25.71 25.96 25.16 25.64 5,478,760 -0.21(-0.80%)
May 19, 2006 25.49 26.02 25.23 25.85 5,383,789 +1.12(+4.53%)
May 18, 2006 25.26 25.65 24.64 24.73 5,295,790 -0.02(-0.06%)
May 17, 2006 25.35 25.47 24.70 24.74 5,901,009 -0.81(-3.16%)
May 16, 2006 25.90 25.99 25.38 25.55 6,285,354 -0.24(-0.93%)
May 15, 2006 26.41 26.94 25.71 25.79 4,428,676 -0.64(-2.43%)
May 12, 2006 27.47 27.61 26.38 26.43 5,047,792 -1.16(-4.22%)
May 11, 2006 28.46 28.64 27.40 27.59 5,401,068 -0.90(-3.14%)
May 10, 2006 28.29 28.80 28.17 28.49 3,790,579 +0.09(+0.32%)
May 09, 2006 28.52 28.55 27.82 28.40 3,169,373 -0.12(-0.42%)
May 08, 2006 28.94 29.86 28.35 28.52 3,606,870 -0.51(-1.75%)
May 05, 2006 28.37 29.09 28.29 29.03 4,795,906 +0.96(+3.40%)
May 04, 2006 27.62 28.37 27.62 28.07 5,127,497 +0.46(+1.68%)
May 03, 2006 26.96 27.79 26.34 27.61 6,630,347 +0.63(+2.32%)
May 02, 2006 27.62 27.67 26.74 26.98 8,868,221 -0.60(-2.17%)
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.