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, 2005 21.37 21.51 21.28 21.47 2,404,913 +0.06(+0.28%)
Sep 29, 2005 20.77 21.41 20.76 21.41 4,431,040 +0.63(+3.03%)
Sep 28, 2005 20.90 21.06 20.76 20.78 1,627,039 -0.11(-0.53%)
Sep 27, 2005 20.90 21.00 20.67 20.89 5,499,516 -0.09(-0.43%)
Sep 26, 2005 20.90 21.30 20.64 20.98 1,726,633 +0.13(+0.62%)
Sep 23, 2005 20.85 21.27 20.47 20.85 3,893,647 +0.03(+0.14%)
Sep 22, 2005 20.82 20.88 20.17 20.82 9,677,736 +0.15(+0.73%)
Sep 21, 2005 21.19 21.26 20.54 20.67 11,414,313 -0.59(-2.78%)
Sep 20, 2005 21.36 21.58 21.24 21.26 2,501,113 -0.14(-0.65%)
Sep 19, 2005 21.18 21.48 21.18 21.40 2,839,496 +0.10(+0.47%)
Sep 16, 2005 21.18 21.34 20.73 21.30 6,496,230 +0.13(+0.61%)
Sep 15, 2005 21.30 21.51 21.01 21.17 8,903,814 -0.68(-3.11%)
Sep 14, 2005 21.90 22.25 21.63 21.85 3,300,400 -0.16(-0.73%)
Sep 13, 2005 21.34 22.17 21.04 22.01 7,459,652 +0.67(+3.14%)
Sep 12, 2005 21.15 21.50 20.91 21.34 3,623,696 +0.24(+1.14%)
Sep 09, 2005 20.37 21.15 20.15 21.10 6,311,380 +0.97(+4.82%)
Sep 08, 2005 20.11 20.24 20.08 20.13 1,955,161 -0.08(-0.40%)
Sep 07, 2005 20.25 20.38 20.04 20.21 3,793,438 -0.07(-0.35%)
Sep 06, 2005 20.07 20.45 20.00 20.28 2,417,438 +0.22(+1.10%)
Sep 02, 2005 20.27 20.40 19.93 20.06 2,304,350 -0.16(-0.79%)
Sep 01, 2005 19.90 20.46 19.86 20.22 3,018,973 +0.32(+1.61%)
Aug 31, 2005 19.94 20.01 19.82 19.90 2,395,043 -0.05(-0.25%)
Aug 30, 2005 20.06 20.16 19.88 19.95 2,841,051 -0.16(-0.80%)
Aug 29, 2005 19.93 20.30 19.85 20.11 1,289,068 +0.10(+0.50%)
Aug 26, 2005 20.16 20.26 19.95 20.01 1,417,333 -0.17(-0.84%)
Aug 25, 2005 20.25 20.31 20.03 20.18 1,604,503 -0.08(-0.39%)
Aug 24, 2005 20.54 20.61 20.24 20.26 1,622,783 -0.24(-1.17%)
Aug 23, 2005 20.25 20.50 20.14 20.50 1,038,209 +0.18(+0.89%)
Aug 22, 2005 20.45 20.68 20.13 20.32 1,997,887 -0.10(-0.49%)
Aug 19, 2005 20.38 20.60 20.20 20.42 1,859,425 -0.08(-0.39%)
Aug 18, 2005 20.48 20.64 20.30 20.50 2,108,170 +0.07(+0.34%)
Aug 17, 2005 20.30 20.50 20.30 20.43 1,886,436 +0.14(+0.69%)
Aug 16, 2005 20.36 20.50 20.20 20.29 3,192,174 -0.14(-0.69%)
Aug 15, 2005 20.21 20.55 20.21 20.43 2,739,681 +0.13(+0.64%)
Aug 12, 2005 20.10 20.36 20.01 20.30 1,931,619 +0.13(+0.64%)
Aug 11, 2005 20.02 20.26 19.91 20.17 1,987,775 +0.05(+0.25%)
Aug 10, 2005 20.01 20.26 19.97 20.12 1,685,732 +0.15(+0.75%)
Aug 09, 2005 19.59 20.16 19.51 19.97 2,833,185 +0.45(+2.31%)
Aug 08, 2005 19.62 19.94 19.51 19.52 3,855,763 -0.13(-0.66%)
Aug 05, 2005 19.70 19.73 19.11 19.65 2,483,941 -0.05(-0.25%)
Aug 04, 2005 20.00 20.00 19.62 19.70 1,628,707 -0.30(-1.50%)
Aug 03, 2005 19.94 20.09 19.88 20.00 1,863,298 +0.10(+0.50%)
Aug 02, 2005 19.91 19.99 19.75 19.90 1,271,425 +0.03(+0.15%)
Aug 01, 2005 19.46 19.94 19.46 19.87 2,675,300 +0.34(+1.74%)
Jul 29, 2005 19.71 19.74 19.43 19.53 1,364,916 -0.16(-0.81%)
Jul 28, 2005 19.52 19.81 19.52 19.69 1,901,375 +0.19(+0.97%)
Jul 27, 2005 19.47 19.51 19.10 19.50 2,497,713 +0.18(+0.93%)
Jul 26, 2005 19.45 19.51 19.15 19.32 2,482,245 -0.16(-0.82%)
Jul 25, 2005 19.55 19.72 19.40 19.48 3,085,543 -0.12(-0.61%)
Jul 22, 2005 19.71 19.83 19.58 19.60 1,374,685 -0.08(-0.41%)
Jul 21, 2005 19.99 20.00 19.52 19.68 2,350,198 -0.22(-1.11%)
Jul 20, 2005 19.90 20.09 19.78 19.90 3,768,607 -0.07(-0.35%)
Jul 19, 2005 19.79 20.00 19.73 19.97 3,341,696 +0.22(+1.11%)
Jul 18, 2005 19.37 19.83 19.37 19.75 4,651,098 +0.23(+1.18%)
Jul 15, 2005 19.09 19.52 19.06 19.52 4,786,762 +0.43(+2.25%)
Jul 14, 2005 19.20 19.38 19.04 19.09 6,284,405 -0.05(-0.26%)
Jul 13, 2005 19.20 19.27 18.96 19.14 4,684,018 -0.14(-0.73%)
Jul 12, 2005 19.02 19.55 18.69 19.28 14,864,261 +0.37(+1.96%)
Jul 11, 2005 18.55 18.99 18.55 18.91 9,746,550 +0.23(+1.23%)
Jul 08, 2005 18.26 18.79 18.20 18.68 5,985,341 +0.43(+2.36%)
Jul 07, 2005 18.30 18.49 18.15 18.25 9,242,433 -0.31(-1.67%)
Jul 06, 2005 18.60 18.76 18.50 18.56 6,292,084 -0.09(-0.48%)
Jul 05, 2005 18.79 18.87 18.60 18.65 6,729,200 -0.09(-0.48%)
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.