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 (%)
Dec 31, 2009 29.19 28.94 28.94 28.94 1,425,781 -0.34(-1.17%)
Dec 30, 2009 28.97 29.32 28.86 29.28 1,579,665 +0.18(+0.62%)
Dec 29, 2009 29.03 29.20 28.97 29.10 1,142,537 +0.03(+0.10%)
Dec 28, 2009 29.13 29.19 28.88 29.07 1,259,313 -0.01(-0.05%)
Dec 24, 2009 29.32 29.32 28.97 29.09 790,192 -0.07(-0.26%)
Dec 23, 2009 29.32 29.47 29.07 29.16 3,004,993 +0.10(+0.36%)
Dec 22, 2009 28.56 29.25 28.20 29.06 5,694,239 +1.13(+4.06%)
Dec 21, 2009 27.35 28.00 27.14 27.92 3,372,223 +0.58(+2.13%)
Dec 18, 2009 27.35 27.40 26.74 27.34 4,296,802 +0.31(+1.16%)
Dec 17, 2009 27.34 27.68 26.96 27.02 3,012,910 -0.67(-2.43%)
Dec 16, 2009 27.50 28.07 27.28 27.70 2,995,250 +0.45(+1.64%)
Dec 15, 2009 27.49 27.92 27.21 27.25 3,168,982 -0.13(-0.49%)
Dec 14, 2009 27.57 27.62 26.96 27.38 3,369,535 -0.34(-1.24%)
Dec 11, 2009 27.76 27.86 27.53 27.73 1,564,679 +0.01(+0.05%)
Dec 10, 2009 27.98 28.26 27.59 27.71 2,348,573 -0.22(-0.80%)
Dec 09, 2009 28.07 28.13 27.85 27.94 1,819,978 -0.03(-0.11%)
Dec 08, 2009 28.17 28.46 27.50 27.97 4,880,921 +0.12(+0.43%)
Dec 07, 2009 28.07 28.32 27.67 27.85 6,202,550 -0.82(-2.86%)
Dec 04, 2009 28.82 29.03 28.07 28.67 5,058,325 +0.13(+0.47%)
Dec 03, 2009 29.11 29.39 28.52 28.53 2,552,680 -0.64(-2.20%)
Dec 02, 2009 29.25 29.25 28.91 29.17 2,657,887 +0.07(+0.26%)
Dec 01, 2009 29.55 29.73 29.06 29.10 3,158,017 -0.22(-0.76%)
Nov 30, 2009 28.97 29.44 28.91 29.32 3,193,148 +0.45(+1.55%)
Nov 27, 2009 29.10 29.32 28.67 28.88 1,499,453 -0.70(-2.37%)
Nov 25, 2009 29.88 29.92 29.25 29.58 2,537,336 -0.15(-0.50%)
Nov 24, 2009 30.41 30.41 29.58 29.73 2,921,596 -0.49(-1.63%)
Nov 23, 2009 31.49 31.62 30.15 30.22 3,592,368 -1.00(-3.20%)
Nov 20, 2009 31.35 31.35 31.00 31.22 1,855,034 -0.15(-0.48%)
Nov 19, 2009 31.68 31.68 30.98 31.37 2,869,262 -0.37(-1.18%)
Nov 18, 2009 31.76 31.76 31.24 31.74 2,840,127 -0.01(-0.05%)
Nov 17, 2009 31.31 31.80 31.06 31.76 2,471,186 +0.34(+1.09%)
Nov 16, 2009 31.37 31.59 31.18 31.41 3,158,557 +0.13(+0.43%)
Nov 13, 2009 30.89 31.32 30.76 31.28 2,911,869 +0.15(+0.48%)
Nov 12, 2009 31.01 31.32 30.91 31.13 2,937,481 +0.12(+0.39%)
Nov 11, 2009 30.62 31.13 30.62 31.01 2,560,233 +0.46(+1.52%)
Nov 10, 2009 30.16 30.64 30.16 30.55 2,088,502 +0.12(+0.39%)
Nov 09, 2009 29.86 30.44 29.64 30.43 2,869,422 +0.78(+2.62%)
Nov 06, 2009 29.22 29.70 28.86 29.65 3,471,417 +0.10(+0.35%)
Nov 05, 2009 29.07 29.55 28.98 29.55 3,888,437 +0.45(+1.54%)
Nov 04, 2009 28.95 29.49 28.92 29.10 4,237,534 +0.28(+0.98%)
Nov 03, 2009 28.28 28.86 28.21 28.82 3,789,587 +0.15(+0.52%)
Nov 02, 2009 28.79 29.17 27.97 28.67 4,040,468 -0.15(-0.52%)
Oct 30, 2009 29.14 29.41 28.65 28.82 7,211,702 -0.37(-1.28%)
Oct 29, 2009 28.14 29.20 28.00 29.19 4,559,320 +1.21(+4.32%)
Oct 28, 2009 28.46 28.86 27.76 27.98 5,414,709 -0.79(-2.75%)
Oct 27, 2009 28.83 29.71 27.80 28.77 6,905,157 -0.31(-1.08%)
Oct 26, 2009 29.03 29.91 29.03 29.09 3,745,653 +0.09(+0.31%)
Oct 23, 2009 29.25 29.83 28.80 29.00 3,645,413 -0.69(-2.31%)
Oct 22, 2009 29.79 29.79 28.91 29.68 2,775,445 +0.06(+0.20%)
Oct 21, 2009 29.98 30.20 29.58 29.62 3,019,422 -0.61(-2.02%)
Oct 20, 2009 30.34 30.98 30.22 30.23 2,247,421 -0.49(-1.60%)
Oct 19, 2009 30.67 31.16 30.50 30.73 2,034,733 +0.00(+0.00%)
Oct 16, 2009 30.38 30.91 30.19 30.73 3,579,514 -0.27(-0.87%)
Oct 15, 2009 30.95 31.06 30.28 31.00 1,862,209 -0.15(-0.48%)
Oct 14, 2009 30.32 31.25 30.26 31.15 1,944,932 +1.02(+3.37%)
Oct 13, 2009 30.35 30.52 29.94 30.13 1,466,874 -0.37(-1.22%)
Oct 12, 2009 30.59 30.89 30.18 30.50 934,977 -0.03(-0.10%)
Oct 09, 2009 30.19 30.56 29.82 30.53 1,468,321 +0.37(+1.24%)
Oct 08, 2009 29.41 30.23 29.41 30.16 2,607,394 +0.76(+2.59%)
Oct 07, 2009 29.56 29.68 29.11 29.40 1,466,899 -0.19(-0.66%)
Oct 06, 2009 29.38 29.77 29.31 29.59 2,038,280 +0.27(+0.92%)
Oct 05, 2009 28.98 29.32 28.81 29.32 1,548,411 +0.42(+1.45%)
Oct 02, 2009 28.59 29.49 28.41 28.91 1,476,564 +0.00(+0.00%)
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.