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 (%)
Jun 30, 2010 15.30 15.72 15.26 15.30 8,372,968 +0.03(+0.20%)
Jun 29, 2010 16.14 16.18 15.18 15.27 9,501,055 -1.15(-7.00%)
Jun 25, 2010 16.42 16.52 16.32 16.42 7,651,251 +0.09(+0.55%)
Jun 24, 2010 16.60 16.68 16.28 16.33 4,254,559 -0.39(-2.33%)
Jun 23, 2010 16.61 16.88 16.58 16.72 4,840,136 +0.10(+0.60%)
Jun 22, 2010 16.73 17.10 16.59 16.62 6,595,225 -0.17(-1.01%)
Jun 21, 2010 17.25 17.28 16.70 16.79 5,163,547 -0.35(-2.04%)
Jun 18, 2010 17.17 17.27 17.02 17.14 6,320,716 +0.15(+0.88%)
Jun 17, 2010 17.65 17.75 16.75 16.99 15,738,455 -0.66(-3.74%)
Jun 16, 2010 17.51 17.78 17.50 17.65 4,787,647 -0.07(-0.40%)
Jun 15, 2010 17.92 17.99 17.46 17.72 8,048,991 -0.11(-0.62%)
Jun 14, 2010 18.21 18.38 17.80 17.83 5,223,062 -0.33(-1.82%)
Jun 11, 2010 18.01 18.25 17.95 18.16 4,794,271 -0.07(-0.38%)
Jun 10, 2010 17.99 18.25 17.79 18.23 3,088,315 +0.52(+2.94%)
Jun 09, 2010 17.95 18.04 17.66 17.71 4,857,430 -0.08(-0.45%)
Jun 08, 2010 17.25 17.87 17.25 17.79 7,350,232 +0.54(+3.13%)
Jun 07, 2010 17.76 17.99 17.25 17.25 5,028,905 -0.51(-2.87%)
Jun 04, 2010 18.20 18.40 17.72 17.76 5,474,700 -0.62(-3.37%)
Jun 03, 2010 18.05 18.46 18.05 18.38 4,028,995 +0.29(+1.60%)
Jun 02, 2010 17.69 18.09 17.55 18.09 3,583,431 +0.59(+3.37%)
Jun 01, 2010 17.59 17.91 17.50 17.50 3,941,536 -0.23(-1.30%)
May 28, 2010 18.28 18.37 17.70 17.73 5,746,848 -0.55(-3.01%)
May 27, 2010 18.02 18.28 17.92 18.28 3,487,802 +0.56(+3.16%)
May 26, 2010 17.79 18.23 17.66 17.72 5,211,913 +0.05(+0.28%)
May 25, 2010 17.30 17.70 17.17 17.67 4,904,273 +0.01(+0.06%)
May 24, 2010 17.89 18.19 17.66 17.66 3,867,943 -0.30(-1.67%)
May 21, 2010 17.32 18.03 17.32 17.96 4,747,480 +0.43(+2.45%)
May 20, 2010 17.69 18.20 17.50 17.53 4,734,044 -0.88(-4.78%)
May 19, 2010 18.34 18.65 18.14 18.41 4,708,924 +0.07(+0.38%)
May 18, 2010 18.92 19.05 18.19 18.34 4,881,586 -0.23(-1.24%)
May 17, 2010 18.27 18.62 18.23 18.57 3,156,038 +0.27(+1.48%)
May 14, 2010 18.49 18.60 18.06 18.30 4,120,051 -0.41(-2.19%)
May 13, 2010 18.92 19.02 18.69 18.71 2,798,406 -0.17(-0.90%)
May 12, 2010 19.25 19.25 18.77 18.88 4,314,121 -0.16(-0.84%)
May 11, 2010 19.03 19.29 18.72 19.04 4,867,069 -0.10(-0.52%)
May 10, 2010 19.02 19.17 18.88 19.14 4,613,347 +0.84(+4.59%)
May 07, 2010 18.80 18.89 17.92 18.30 11,810,626 -0.44(-2.35%)
May 06, 2010 19.56 19.80 17.96 18.74 7,767,418 -0.96(-4.87%)
May 05, 2010 19.72 19.85 19.38 19.70 4,868,957 -0.23(-1.15%)
May 04, 2010 20.33 20.33 19.86 19.93 3,792,735 -0.51(-2.50%)
May 03, 2010 20.05 20.58 19.97 20.44 3,488,530 +0.44(+2.20%)
Apr 30, 2010 20.29 20.38 20.00 20.00 2,683,881 -0.36(-1.77%)
Apr 29, 2010 19.83 20.37 19.51 20.36 3,626,780 +0.58(+2.93%)
Apr 28, 2010 19.66 20.00 19.61 19.78 7,146,168 +0.30(+1.54%)
Apr 27, 2010 20.25 20.39 19.48 19.48 6,876,470 -0.88(-4.32%)
Apr 26, 2010 20.35 20.52 20.26 20.36 4,365,269 -0.06(-0.29%)
Apr 23, 2010 20.25 20.50 20.20 20.42 2,736,685 +0.08(+0.39%)
Apr 22, 2010 20.23 20.44 20.04 20.34 3,539,175 -0.15(-0.73%)
Apr 21, 2010 20.15 20.52 20.15 20.49 6,014,885 +0.30(+1.49%)
Apr 20, 2010 20.00 20.55 19.97 20.19 8,497,843 +0.13(+0.65%)
Apr 19, 2010 20.06 20.26 19.94 20.06 6,505,138 -0.05(-0.25%)
Apr 16, 2010 20.30 20.41 19.74 20.11 6,430,098 -0.30(-1.47%)
Apr 15, 2010 20.03 20.56 20.02 20.41 6,868,596 +0.23(+1.14%)
Apr 14, 2010 20.20 20.30 20.09 20.18 5,423,436 +0.10(+0.50%)
Apr 13, 2010 20.06 20.15 19.94 20.08 4,567,404 +0.06(+0.30%)
Apr 12, 2010 20.24 20.33 19.96 20.02 7,663,576 -0.28(-1.38%)
Apr 09, 2010 20.16 20.32 20.05 20.30 7,991,562 +0.14(+0.69%)
Apr 08, 2010 19.92 20.21 19.84 20.16 7,149,725 -0.04(-0.20%)
Apr 07, 2010 19.85 20.22 19.85 20.20 7,707,061 +0.24(+1.20%)
Apr 06, 2010 19.47 20.13 19.34 19.96 7,829,555 +0.45(+2.31%)
Apr 05, 2010 19.32 19.52 19.26 19.51 3,584,183 +0.23(+1.19%)
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.