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 (%)
Mar 31, 2008 16.01 16.69 15.99 16.51 2,668,672 +0.48(+2.99%)
Mar 28, 2008 16.56 16.58 16.01 16.03 3,411,433 -0.47(-2.85%)
Mar 27, 2008 17.15 17.16 16.47 16.50 3,293,227 -0.56(-3.28%)
Mar 26, 2008 17.65 17.65 16.96 17.06 4,312,443 -0.58(-3.29%)
Mar 25, 2008 17.10 17.68 16.95 17.64 4,449,426 +0.49(+2.86%)
Mar 24, 2008 16.79 17.44 16.62 17.15 5,510,426 +0.46(+2.76%)
Mar 21, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.00(+0.00%)
Mar 20, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.78(+4.90%)
Mar 19, 2008 16.43 16.66 15.91 15.91 4,057,420 -0.61(-3.69%)
Mar 18, 2008 16.41 16.77 16.11 16.52 5,455,424 +0.50(+3.12%)
Mar 17, 2008 15.57 16.41 15.06 16.02 7,718,930 -0.48(-2.91%)
Mar 14, 2008 17.24 17.25 16.33 16.50 6,120,914 -0.64(-3.73%)
Mar 13, 2008 16.62 17.27 16.21 17.14 8,400,590 +0.32(+1.90%)
Mar 12, 2008 17.17 17.32 16.79 16.82 4,476,454 -0.35(-2.04%)
Mar 11, 2008 16.83 17.18 16.35 17.17 7,488,090 +0.75(+4.57%)
Mar 10, 2008 16.86 16.91 16.41 16.42 6,643,145 -0.44(-2.61%)
Mar 07, 2008 17.24 17.43 16.69 16.86 4,795,646 -0.34(-1.98%)
Mar 06, 2008 17.69 17.86 17.20 17.20 3,710,203 -0.63(-3.53%)
Mar 05, 2008 18.00 18.22 17.63 17.83 3,708,761 -0.14(-0.78%)
Mar 04, 2008 18.18 18.28 17.59 17.97 4,812,698 -0.28(-1.53%)
Mar 03, 2008 18.23 18.62 18.16 18.25 5,399,298 -0.05(-0.27%)
Feb 29, 2008 18.63 18.74 18.19 18.30 3,862,688 -0.49(-2.61%)
Feb 28, 2008 19.02 19.10 18.55 18.79 2,446,525 -0.41(-2.14%)
Feb 27, 2008 19.05 19.49 18.90 19.20 2,492,199 +0.02(+0.10%)
Feb 26, 2008 18.55 19.38 18.51 19.18 4,584,675 +0.48(+2.57%)
Feb 25, 2008 18.17 18.94 18.12 18.70 5,298,956 +0.50(+2.75%)
Feb 22, 2008 18.19 18.23 17.62 18.20 3,399,000 +0.22(+1.22%)
Feb 21, 2008 18.39 18.57 17.97 17.98 4,215,320 -0.27(-1.48%)
Feb 20, 2008 17.61 18.38 17.55 18.25 6,852,100 +0.56(+3.17%)
Feb 19, 2008 18.25 18.48 17.62 17.69 3,299,636 -0.46(-2.53%)
Feb 18, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 15, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 14, 2008 18.30 18.47 18.00 18.15 3,732,207 -0.13(-0.71%)
Feb 13, 2008 18.09 18.35 17.90 18.28 3,504,613 +0.36(+2.01%)
Feb 12, 2008 17.95 18.47 17.79 17.92 4,047,698 +0.05(+0.28%)
Feb 11, 2008 17.82 18.06 17.54 17.87 3,469,278 +0.03(+0.17%)
Feb 08, 2008 17.88 18.04 17.62 17.84 5,233,198 +0.04(+0.22%)
Feb 07, 2008 17.41 18.06 17.41 17.80 5,085,560 +0.19(+1.08%)
Feb 06, 2008 18.09 18.09 17.52 17.61 4,788,061 -0.29(-1.62%)
Feb 05, 2008 18.38 18.64 17.78 17.90 6,158,369 -0.71(-3.82%)
Feb 04, 2008 18.65 18.78 18.47 18.61 3,428,961 -0.14(-0.75%)
Feb 01, 2008 18.64 19.11 18.56 18.75 5,555,753 -0.01(-0.05%)
Jan 31, 2008 18.18 19.00 17.74 18.76 5,395,582 +0.31(+1.68%)
Jan 30, 2008 18.06 19.36 17.83 18.45 6,789,124 +0.23(+1.26%)
Jan 29, 2008 17.80 18.22 17.70 18.22 5,921,753 +0.47(+2.65%)
Jan 28, 2008 17.06 17.78 16.90 17.75 6,779,478 +0.73(+4.29%)
Jan 25, 2008 17.75 17.82 17.02 17.02 4,832,578 -0.53(-3.02%)
Jan 24, 2008 16.90 17.60 16.74 17.55 8,484,672 +0.89(+5.34%)
Jan 23, 2008 16.39 16.79 16.02 16.66 11,647,379 +0.29(+1.77%)
Jan 22, 2008 15.94 17.09 15.90 16.37 10,146,417 -0.48(-2.85%)
Jan 21, 2008 17.58 17.67 16.42 16.85 12,593,446 +0.00(+0.00%)
Jan 18, 2008 17.58 17.67 16.42 16.85 12,593,346 -0.49(-2.83%)
Jan 17, 2008 19.24 19.46 17.16 17.34 15,581,768 -1.65(-8.69%)
Jan 16, 2008 18.90 19.41 18.28 18.99 9,094,306 -0.36(-1.86%)
Jan 15, 2008 19.67 19.85 19.15 19.35 4,932,627 -0.60(-3.01%)
Jan 14, 2008 19.40 19.96 19.38 19.95 8,522,123 +0.68(+3.53%)
Jan 11, 2008 19.16 19.45 18.95 19.27 5,789,133 +0.02(+0.10%)
Jan 10, 2008 18.83 19.64 18.66 19.25 9,034,671 +0.21(+1.10%)
Jan 09, 2008 18.78 19.20 18.29 19.04 8,426,347 +0.27(+1.44%)
Jan 08, 2008 20.07 20.10 18.77 18.77 7,460,663 -1.20(-6.01%)
Jan 07, 2008 19.85 20.23 19.65 19.97 4,776,114 +0.09(+0.45%)
Jan 04, 2008 20.05 20.18 19.67 19.88 6,125,106 -0.57(-2.79%)
Jan 03, 2008 19.67 20.64 19.60 20.45 5,848,245 +0.67(+3.39%)
Jan 02, 2008 20.08 20.17 19.58 19.78 3,360,642 -0.28(-1.40%)
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.