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 (%)
Sep 30, 2002 3.830 3.900 3.690 3.710 1,056,722 -0.19(-4.87%)
Sep 27, 2002 4.050 4.160 3.850 3.900 1,141,600 -0.23(-5.55%)
Sep 26, 2002 4.050 4.140 3.960 4.129 1,576,900 +0.13(+3.22%)
Sep 25, 2002 3.920 4.050 3.850 4.000 713,927 +0.12(+3.09%)
Sep 24, 2002 3.760 3.979 3.700 3.880 1,022,155 +0.07(+1.84%)
Sep 23, 2002 3.990 3.990 3.760 3.810 414,200 -0.21(-5.22%)
Sep 20, 2002 4.010 4.080 3.860 4.020 697,302 +0.12(+3.08%)
Sep 19, 2002 3.990 4.050 3.900 3.900 538,299 -0.18(-4.41%)
Sep 18, 2002 4.220 4.240 4.000 4.080 832,763 -0.16(-3.77%)
Sep 17, 2002 4.330 4.470 4.190 4.240 1,613,901 +0.16(+3.92%)
Sep 16, 2002 3.740 4.140 3.680 4.080 1,349,900 +0.37(+9.97%)
Sep 13, 2002 3.590 3.790 3.530 3.710 491,756 +0.12(+3.34%)
Sep 12, 2002 3.590 3.630 3.530 3.590 586,900 -0.07(-1.91%)
Sep 11, 2002 3.660 3.770 3.500 3.660 1,630,400 +0.06(+1.67%)
Sep 10, 2002 3.610 3.710 3.450 3.600 1,416,600 +0.30(+9.09%)
Sep 09, 2002 3.400 3.500 3.100 3.300 2,280,801 -0.19(-5.44%)
Sep 06, 2002 3.500 3.600 3.420 3.490 1,643,267 +0.07(+2.05%)
Sep 05, 2002 3.720 3.730 3.400 3.420 1,000,200 -0.38(-9.98%)
Sep 04, 2002 3.480 3.830 3.430 3.799 481,953 +0.40(+11.74%)
Sep 03, 2002 3.560 3.620 3.350 3.400 561,000 -0.23(-6.34%)
Aug 30, 2002 3.650 3.800 3.600 3.630 253,416 -0.07(-1.89%)
Aug 29, 2002 3.610 3.810 3.580 3.700 442,300 -0.01(-0.27%)
Aug 28, 2002 3.900 4.360 3.700 3.710 333,479 -0.21(-5.36%)
Aug 27, 2002 4.090 4.100 3.890 3.920 305,612 -0.13(-3.21%)
Aug 26, 2002 3.970 4.100 3.890 4.050 308,700 +0.09(+2.27%)
Aug 23, 2002 4.070 4.080 3.890 3.960 391,423 -0.15(-3.65%)
Aug 22, 2002 4.050 4.170 3.930 4.110 458,818 +0.07(+1.73%)
Aug 21, 2002 3.990 4.050 3.840 4.040 517,796 +0.04(+1.00%)
Aug 20, 2002 4.000 4.000 3.870 4.000 380,999 +0.13(+3.36%)
Aug 16, 2002 3.660 3.970 3.550 3.870 434,945 +0.15(+4.03%)
Aug 15, 2002 3.600 3.850 3.580 3.720 516,698 +0.16(+4.49%)
Aug 14, 2002 3.300 3.570 3.270 3.560 459,309 +0.36(+11.25%)
Aug 13, 2002 3.710 3.750 3.200 3.200 462,004 -0.54(-14.44%)
Aug 12, 2002 3.690 3.740 3.510 3.740 319,838 +0.18(+5.06%)
Aug 07, 2002 3.350 3.620 3.300 3.560 594,902 +0.25(+7.55%)
Aug 06, 2002 3.180 3.400 3.180 3.310 386,793 +0.19(+6.09%)
Aug 05, 2002 3.330 3.400 3.110 3.120 312,600 -0.18(-5.45%)
Aug 02, 2002 3.290 3.470 3.280 3.300 283,941 -0.15(-4.35%)
Aug 01, 2002 3.500 3.560 3.400 3.450 426,600 -0.07(-1.99%)
Jul 31, 2002 3.690 3.700 3.450 3.520 852,946 -0.18(-4.86%)
Jul 30, 2002 3.690 3.750 3.510 3.700 666,700 -0.03(-0.80%)
Jul 29, 2002 3.400 3.770 3.360 3.730 748,517 +0.38(+11.34%)
Jul 26, 2002 3.220 3.380 3.220 3.350 692,600 +0.19(+6.01%)
Jul 25, 2002 3.350 3.400 3.110 3.160 456,100 -0.19(-5.67%)
Jul 24, 2002 3.050 3.420 2.950 3.350 1,068,375 +0.20(+6.35%)
Jul 23, 2002 3.250 3.250 3.020 3.150 1,212,301 +0.04(+1.29%)
Jul 22, 2002 3.110 3.250 3.050 3.110 518,834 -0.10(-3.12%)
Jul 19, 2002 3.650 3.650 2.970 3.210 1,451,800 -0.38(-10.58%)
Jul 17, 2002 3.660 3.820 3.550 3.590 1,063,900 -0.47(-11.58%)
Jul 12, 2002 4.040 4.280 4.010 4.060 442,200 +0.01(+0.25%)
Jul 11, 2002 3.900 4.120 3.820 4.050 447,800 +0.05(+1.25%)
Jul 10, 2002 4.030 4.080 3.905 4.000 377,100 +0.03(+0.76%)
Jul 09, 2002 3.970 4.180 3.950 3.970 375,000 +0.02(+0.51%)
Jul 08, 2002 4.280 4.280 3.950 3.950 545,500 -0.33(-7.71%)
Jul 05, 2002 4.070 4.310 4.070 4.280 297,900 +0.26(+6.45%)
Jul 04, 2002 3.980 4.150 3.890 4.021 455,500 +0.00(+0.00%)
Jul 03, 2002 3.980 4.150 3.890 4.021 453,900 +0.01(+0.26%)
Jul 02, 2002 4.190 4.300 4.000 4.010 569,400 -0.25(-5.87%)
Jul 01, 2002 4.500 4.580 4.230 4.260 546,700 -0.34(-7.39%)
Jun 28, 2002 4.390 4.740 4.340 4.600 2,560,300 +0.20(+4.55%)
Jun 27, 2002 4.060 4.470 4.060 4.400 797,500 +0.34(+8.37%)
Jun 26, 2002 3.990 4.130 3.900 4.060 507,400 -0.06(-1.46%)
Jun 25, 2002 4.020 4.185 4.000 4.120 391,700 +0.07(+1.73%)
Jun 21, 2002 4.030 4.220 4.030 4.050 540,800 -0.13(-3.11%)
Jun 20, 2002 4.260 4.326 4.111 4.180 395,600 -0.07(-1.65%)
Jun 19, 2002 4.300 4.470 4.200 4.250 573,900 -0.05(-1.16%)
Jun 18, 2002 4.340 4.400 4.250 4.300 410,100 -0.03(-0.69%)
Jun 17, 2002 4.210 4.420 4.150 4.330 578,700 +0.14(+3.34%)
Jun 14, 2002 4.000 4.240 3.820 4.190 1,365,800 -0.01(-0.24%)
Jun 12, 2002 4.390 4.390 4.060 4.200 885,400 -0.23(-5.19%)
Jun 11, 2002 4.550 4.650 4.320 4.430 594,200 -0.12(-2.64%)
Jun 10, 2002 4.700 4.740 4.550 4.550 534,300 -0.08(-1.73%)
Jun 07, 2002 4.480 4.690 4.231 4.630 932,500 +0.07(+1.51%)
Jun 06, 2002 4.660 4.680 4.510 4.561 645,400 -0.12(-2.54%)
Jun 05, 2002 4.500 4.680 4.450 4.680 959,400 -0.64(-12.03%)
May 31, 2002 5.400 5.490 5.300 5.320 304,500 -0.18(-3.27%)
May 28, 2002 5.650 5.750 5.480 5.500 487,200 -0.10(-1.79%)
May 27, 2002 5.510 5.680 5.461 5.600 390,900 +0.00(+0.00%)
May 24, 2002 5.510 5.680 5.461 5.600 390,900 -0.01(-0.18%)
May 23, 2002 5.350 5.680 5.340 5.610 379,000 +0.25(+4.66%)
May 22, 2002 5.600 5.650 5.270 5.360 1,131,700 -0.24(-4.29%)
May 21, 2002 5.840 5.950 5.520 5.600 511,000 -0.20(-3.45%)
May 20, 2002 5.790 5.950 5.750 5.800 473,500 -0.15(-2.52%)
May 17, 2002 6.500 6.500 5.770 5.950 1,226,500 +0.09(+1.54%)
May 16, 2002 5.750 5.910 5.700 5.860 421,100 +0.10(+1.74%)
May 15, 2002 5.670 5.810 5.550 5.760 622,300 -0.02(-0.35%)
May 14, 2002 5.520 5.790 5.510 5.780 955,700 +0.32(+5.86%)
May 13, 2002 5.280 5.460 5.250 5.460 636,400 +0.19(+3.62%)
May 10, 2002 5.350 5.450 5.200 5.269 1,029,700 -0.15(-2.79%)
May 09, 2002 5.470 5.470 5.220 5.420 481,200 +0.01(+0.18%)
May 08, 2002 5.200 5.470 5.140 5.410 1,129,300 +0.45(+9.07%)
May 07, 2002 4.990 5.120 4.950 4.960 924,100 +0.04(+0.81%)
May 06, 2002 5.160 5.250 4.870 4.920 1,166,800 -0.24(-4.65%)
May 03, 2002 5.470 5.490 5.150 5.160 683,100 -0.29(-5.32%)
May 02, 2002 5.720 5.730 5.410 5.450 667,600 -0.11(-1.98%)
May 01, 2002 5.560 5.680 5.360 5.560 899,900 +0.19(+3.54%)
Apr 30, 2002 5.470 5.760 5.310 5.370 2,115,600 +0.14(+2.68%)
Apr 29, 2002 5.010 5.350 5.010 5.230 1,555,100 +0.31(+6.30%)
Apr 26, 2002 5.050 5.210 4.830 4.920 1,083,100 -0.08(-1.60%)
Apr 25, 2002 5.050 5.100 4.899 5.000 608,600 -0.14(-2.72%)
Apr 24, 2002 5.370 5.380 5.020 5.140 668,500 -0.22(-4.10%)
Apr 23, 2002 5.320 5.420 5.280 5.360 1,144,100 -0.04(-0.74%)
Apr 22, 2002 5.510 5.600 5.300 5.400 968,800 -0.14(-2.53%)
Apr 19, 2002 5.620 5.660 5.440 5.540 306,500 -0.09(-1.60%)
Apr 18, 2002 5.720 5.830 5.510 5.630 393,400 -0.10(-1.75%)
Apr 17, 2002 5.740 5.880 5.700 5.730 471,900 +0.02(+0.35%)
Apr 16, 2002 5.770 5.830 5.650 5.710 1,102,000 +0.06(+1.06%)
Apr 15, 2002 5.740 5.810 5.580 5.650 1,199,100 -0.08(-1.40%)
Apr 12, 2002 5.920 5.920 5.610 5.730 1,569,100 -0.12(-2.05%)
Apr 11, 2002 6.380 6.400 5.800 5.850 2,818,200 -0.60(-9.30%)
Apr 10, 2002 6.550 6.700 6.330 6.450 1,732,900 -0.05(-0.77%)
Apr 09, 2002 6.700 6.870 6.430 6.500 1,630,000 +0.08(+1.25%)
Apr 08, 2002 6.710 6.750 6.200 6.420 3,095,400 +0.12(+1.90%)
Apr 05, 2002 6.270 6.430 6.220 6.300 427,300 +0.06(+0.96%)
Apr 04, 2002 6.270 6.280 6.120 6.240 456,600 -0.03(-0.48%)
Apr 03, 2002 6.170 6.290 6.000 6.270 307,000 +0.09(+1.46%)
Apr 02, 2002 6.260 6.270 6.150 6.180 647,800 -0.09(-1.44%)
Apr 01, 2002 6.410 6.450 6.260 6.270 748,600 -0.22(-3.39%)
Mar 29, 2002 6.430 6.500 6.260 6.490 361,200 +0.00(+0.00%)
Mar 28, 2002 6.430 6.500 6.260 6.490 361,200 +0.06(+0.93%)
Mar 27, 2002 6.450 6.490 6.370 6.430 152,500 -0.02(-0.31%)
Mar 26, 2002 6.290 6.540 6.250 6.450 390,400 +0.08(+1.26%)
Mar 25, 2002 6.650 6.650 6.250 6.370 444,600 -0.22(-3.34%)
Mar 22, 2002 6.460 6.620 6.460 6.590 238,600 +0.10(+1.54%)
Mar 21, 2002 6.640 6.650 6.350 6.490 461,800 +0.04(+0.62%)
Mar 20, 2002 6.710 6.710 6.450 6.450 451,300 -0.30(-4.44%)
Mar 19, 2002 6.500 6.780 6.480 6.750 4,621,900 +0.32(+4.98%)
Mar 18, 2002 6.290 6.480 6.280 6.430 300,600 +0.17(+2.72%)
Mar 15, 2002 6.340 6.430 6.230 6.260 277,300 +0.05(+0.81%)
Mar 14, 2002 6.300 6.420 6.170 6.210 355,100 -0.14(-2.20%)
Mar 13, 2002 6.250 6.400 6.200 6.350 489,800 +0.04(+0.65%)
Mar 12, 2002 6.310 6.380 6.200 6.309 426,600 -0.13(-2.03%)
Mar 11, 2002 6.510 6.540 6.340 6.440 1,318,100 -0.06(-0.92%)
Mar 08, 2002 6.590 6.630 6.420 6.500 1,328,200 +0.08(+1.25%)
Mar 07, 2002 6.360 6.540 6.350 6.420 1,845,900 +0.20(+3.22%)
Mar 06, 2002 5.980 6.280 5.880 6.220 992,400 +0.28(+4.71%)
Mar 05, 2002 5.730 6.040 5.630 5.940 680,700 +0.23(+4.03%)
Mar 04, 2002 5.370 5.800 5.370 5.710 777,000 +0.34(+6.33%)
Mar 01, 2002 5.250 5.490 5.250 5.370 301,900 +0.07(+1.32%)
Feb 28, 2002 5.250 5.420 5.210 5.300 321,800 +0.04(+0.76%)
Feb 27, 2002 5.160 5.310 5.130 5.260 266,500 +0.09(+1.72%)
Feb 26, 2002 5.170 5.300 5.060 5.171 351,400 -0.11(-2.06%)
Feb 25, 2002 5.250 5.300 5.150 5.280 456,400 +0.02(+0.38%)
Feb 22, 2002 5.330 5.380 5.120 5.260 462,300 -0.06(-1.13%)
Feb 21, 2002 5.290 5.500 5.260 5.320 185,500 +0.01(+0.19%)
Feb 20, 2002 5.290 5.450 5.200 5.310 438,400 +0.03(+0.57%)
Feb 19, 2002 5.330 5.460 5.200 5.280 381,500 -0.20(-3.65%)
Feb 18, 2002 5.940 5.940 5.320 5.480 957,400 +0.00(+0.00%)
Feb 15, 2002 5.940 5.940 5.320 5.480 957,300 -0.35(-6.00%)
Feb 14, 2002 5.900 5.950 5.750 5.830 294,400 -0.06(-1.02%)
Feb 13, 2002 5.770 5.990 5.770 5.890 307,400 +0.07(+1.20%)
Feb 12, 2002 5.800 5.899 5.730 5.820 291,500 -0.08(-1.36%)
Feb 11, 2002 5.940 5.940 5.760 5.900 680,700 -0.02(-0.34%)
Feb 08, 2002 5.630 5.950 5.620 5.920 1,165,700 +0.31(+5.53%)
Feb 07, 2002 5.650 5.800 5.520 5.610 557,500 -0.11(-1.92%)
Feb 06, 2002 5.700 5.800 5.550 5.720 603,800 -0.01(-0.17%)
Feb 05, 2002 5.800 5.860 5.650 5.730 567,600 +0.03(+0.53%)
Feb 04, 2002 6.070 6.090 5.700 5.700 632,400 -0.42(-6.86%)
Feb 01, 2002 6.010 6.170 5.900 6.120 463,500 +0.05(+0.82%)
Jan 31, 2002 5.860 6.080 5.730 6.070 674,200 +0.22(+3.76%)
Jan 30, 2002 5.740 5.870 5.400 5.850 619,200 +0.20(+3.54%)
Jan 29, 2002 6.030 6.100 5.650 5.650 737,700 -0.34(-5.68%)
Jan 28, 2002 6.130 6.200 5.950 5.990 353,900 -0.13(-2.14%)
Jan 25, 2002 5.930 6.140 5.790 6.121 526,100 +0.16(+2.70%)
Jan 24, 2002 5.900 5.990 5.780 5.960 525,300 +0.19(+3.29%)
Jan 23, 2002 5.850 5.960 5.470 5.770 1,028,700 +0.04(+0.70%)
Jan 22, 2002 6.250 6.400 5.730 5.730 1,016,000 -0.19(-3.21%)
Jan 21, 2002 6.090 6.090 5.920 5.920 316,600 +0.00(+0.00%)
Jan 18, 2002 6.090 6.090 5.920 5.920 311,300 -0.18(-2.95%)
Jan 17, 2002 6.020 6.130 5.950 6.100 448,000 +0.16(+2.69%)
Jan 16, 2002 6.160 6.180 5.910 5.940 540,300 -0.31(-4.96%)
Jan 15, 2002 6.380 6.480 6.150 6.250 1,009,100 -0.06(-0.95%)
Jan 14, 2002 6.100 6.350 5.910 6.310 1,466,600 +0.15(+2.44%)
Jan 11, 2002 6.280 6.330 6.130 6.160 376,100 -0.08(-1.27%)
Jan 10, 2002 6.380 6.400 6.130 6.239 481,600 +0.32(+5.39%)
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.