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 (%)
Aug 29, 2003 16.08 16.24 15.75 16.20 1,164,174 +0.10(+0.65%)
Aug 28, 2003 15.30 16.20 15.29 16.10 2,260,702 +0.81(+5.27%)
Aug 27, 2003 14.93 15.41 14.86 15.29 934,915 +0.36(+2.40%)
Aug 26, 2003 14.86 14.98 14.53 14.93 737,939 +0.01(+0.10%)
Aug 25, 2003 15.21 15.24 14.66 14.92 1,397,517 -0.25(-1.67%)
Aug 22, 2003 15.48 15.66 15.11 15.17 1,276,090 -0.16(-1.07%)
Aug 21, 2003 15.32 15.54 15.24 15.33 1,470,655 +0.18(+1.18%)
Aug 20, 2003 15.32 15.42 15.08 15.15 1,607,754 -0.19(-1.26%)
Aug 19, 2003 15.29 15.38 15.23 15.35 1,435,961 +0.07(+0.49%)
Aug 18, 2003 15.12 15.38 14.96 15.27 1,812,232 +0.24(+1.59%)
Aug 15, 2003 14.98 15.08 14.87 15.04 710,077 -0.04(-0.30%)
Aug 14, 2003 15.32 15.35 14.72 15.08 2,712,655 -0.12(-0.79%)
Aug 13, 2003 15.54 15.74 14.87 15.20 2,453,458 -0.28(-1.83%)
Aug 12, 2003 14.66 15.59 14.65 15.48 3,166,818 +0.82(+5.61%)
Aug 11, 2003 14.93 14.93 14.53 14.66 2,004,720 -0.27(-1.81%)
Aug 08, 2003 14.99 15.01 14.59 14.93 2,106,390 +0.15(+1.01%)
Aug 07, 2003 14.11 15.07 14.11 14.78 3,626,741 +0.49(+3.45%)
Aug 06, 2003 13.81 14.51 13.59 14.29 4,780,936 +1.31(+10.13%)
Aug 05, 2003 13.30 13.59 12.96 12.97 1,508,429 -0.36(-2.69%)
Aug 04, 2003 13.69 13.78 13.21 13.33 2,552,248 -0.33(-2.40%)
Aug 01, 2003 14.32 14.35 13.66 13.66 1,438,573 -0.51(-3.58%)
Jul 31, 2003 14.54 14.78 14.03 14.17 2,090,248 -0.27(-1.86%)
Jul 30, 2003 14.65 14.78 14.24 14.44 1,241,932 -0.16(-1.13%)
Jul 29, 2003 14.92 15.02 14.53 14.60 1,413,391 -0.30(-2.00%)
Jul 28, 2003 14.78 15.17 14.72 14.90 1,929,038 +0.24(+1.63%)
Jul 25, 2003 14.59 14.72 14.29 14.66 1,477,152 +0.21(+1.45%)
Jul 24, 2003 14.71 15.01 14.26 14.45 3,373,572 -0.25(-1.73%)
Jul 23, 2003 14.30 14.75 14.03 14.71 5,762,199 +0.64(+4.56%)
Jul 22, 2003 13.32 14.17 12.86 14.06 7,934,292 +1.75(+14.18%)
Jul 21, 2003 12.59 12.63 12.24 12.32 1,317,213 -0.12(-0.96%)
Jul 18, 2003 12.27 12.57 12.15 12.44 1,375,884 +0.27(+2.21%)
Jul 17, 2003 12.32 12.36 11.97 12.17 3,334,793 -0.67(-5.23%)
Jul 16, 2003 13.53 13.53 12.62 12.84 2,373,154 -0.54(-4.02%)
Jul 15, 2003 13.59 13.68 13.20 13.38 1,868,625 +0.03(+0.22%)
Jul 14, 2003 12.83 13.44 12.78 13.35 2,822,093 +0.58(+4.56%)
Jul 11, 2003 12.47 12.77 12.41 12.77 1,550,021 +0.36(+2.89%)
Jul 10, 2003 12.77 12.89 12.41 12.41 1,761,531 -0.57(-4.37%)
Jul 09, 2003 12.84 13.03 12.72 12.97 2,682,449 +0.21(+1.64%)
Jul 08, 2003 12.17 12.87 12.14 12.77 4,469,967 +0.52(+4.27%)
Jul 07, 2003 12.09 12.35 12.02 12.24 3,208,142 +0.46(+3.93%)
Jul 03, 2003 11.33 11.87 11.26 11.78 2,681,846 +0.70(+6.33%)
Jul 02, 2003 10.93 11.12 10.82 11.08 2,129,697 +0.18(+1.64%)
Jul 01, 2003 10.91 11.00 10.68 10.90 2,493,108 -0.15(-1.35%)
Jun 30, 2003 11.18 11.18 10.72 11.05 4,253,568 +0.18(+1.65%)
Jun 27, 2003 11.23 11.35 10.79 10.87 1,311,319 -0.36(-3.19%)
Jun 26, 2003 11.30 11.33 11.02 11.23 2,350,985 +0.25(+2.31%)
Jun 25, 2003 11.05 11.35 10.84 10.97 2,617,281 +0.19(+1.80%)
Jun 24, 2003 10.75 10.94 10.53 10.78 2,254,674 +0.13(+1.26%)
Jun 23, 2003 11.57 11.66 10.63 10.65 2,707,833 -0.90(-7.76%)
Jun 20, 2003 11.84 11.99 11.32 11.54 3,262,058 -0.13(-1.15%)
Jun 19, 2003 12.05 12.32 11.48 11.68 3,957,736 -0.31(-2.61%)
Jun 18, 2003 12.00 12.26 11.69 11.99 3,563,315 +0.01(+0.12%)
Jun 17, 2003 12.54 12.62 11.81 11.97 4,414,176 -0.40(-3.26%)
Jun 16, 2003 12.47 12.75 12.30 12.38 3,510,940 +0.09(+0.73%)
Jun 13, 2003 13.21 13.33 12.23 12.29 7,218,320 +0.15(+1.23%)
Jun 12, 2003 12.38 12.60 12.09 12.14 3,012,305 -0.09(-0.73%)
Jun 11, 2003 11.90 12.30 11.65 12.23 5,172,543 +0.37(+3.15%)
Jun 10, 2003 11.65 11.91 11.56 11.86 1,526,982 +0.40(+3.52%)
Jun 09, 2003 11.71 11.99 11.42 11.45 1,887,223 -0.25(-2.17%)
Jun 06, 2003 11.97 12.12 11.65 11.71 4,463,202 +0.12(+1.03%)
Jun 05, 2003 11.48 11.74 11.36 11.59 1,261,288 +0.04(+0.39%)
Jun 04, 2003 11.21 11.63 11.17 11.54 2,376,034 +0.27(+2.38%)
Jun 03, 2003 11.47 11.48 11.18 11.27 2,232,036 -0.04(-0.40%)
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.