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 (%)
Aug 31, 2010 14.62 14.70 14.53 14.62 2,799,943 +0.00(+0.00%)
Aug 30, 2010 14.95 15.04 14.62 14.62 2,694,126 -0.34(-2.27%)
Aug 27, 2010 14.86 14.99 14.68 14.96 3,388,863 +0.23(+1.56%)
Aug 26, 2010 15.12 15.23 14.71 14.73 3,722,707 -0.32(-2.13%)
Aug 25, 2010 15.03 15.11 14.74 15.05 6,514,757 -0.14(-0.92%)
Aug 24, 2010 15.46 15.52 15.16 15.19 3,026,266 -0.41(-2.63%)
Aug 23, 2010 15.78 15.85 15.60 15.60 1,227,787 -0.17(-1.05%)
Aug 20, 2010 15.58 15.81 15.48 15.77 1,909,154 +0.21(+1.38%)
Aug 19, 2010 15.91 15.97 15.55 15.55 1,962,476 -0.45(-2.81%)
Aug 18, 2010 15.75 16.05 15.56 16.00 5,551,044 +0.30(+1.91%)
Aug 17, 2010 15.22 15.74 15.14 15.70 3,958,502 +0.53(+3.49%)
Aug 16, 2010 15.33 15.40 15.16 15.17 1,630,030 -0.24(-1.59%)
Aug 13, 2010 15.58 15.62 15.35 15.41 3,181,786 -0.18(-1.12%)
Aug 12, 2010 15.56 15.70 15.46 15.59 2,300,847 -0.13(-0.86%)
Aug 11, 2010 16.14 16.18 15.62 15.72 3,639,630 -0.74(-4.52%)
Aug 10, 2010 16.67 16.78 16.33 16.47 3,900,362 -0.39(-2.31%)
Aug 09, 2010 16.57 16.98 16.56 16.86 8,448,588 +0.42(+2.55%)
Aug 06, 2010 16.12 16.47 16.10 16.44 4,832,690 +0.20(+1.23%)
Aug 05, 2010 15.95 16.28 15.84 16.24 4,032,993 +0.22(+1.37%)
Aug 04, 2010 15.68 16.04 15.50 16.02 5,650,609 +0.37(+2.36%)
Aug 03, 2010 16.07 16.10 15.59 15.65 4,354,263 -0.53(-3.28%)
Aug 02, 2010 15.93 16.19 15.80 16.18 2,695,433 +0.44(+2.80%)
Jul 30, 2010 15.71 15.90 15.62 15.74 2,247,310 -0.15(-0.94%)
Jul 29, 2010 15.95 16.13 15.69 15.89 3,031,911 +0.04(+0.25%)
Jul 28, 2010 15.92 16.10 15.82 15.85 2,907,149 -0.13(-0.81%)
Jul 27, 2010 16.20 16.34 15.98 15.98 4,165,231 -0.17(-1.05%)
Jul 26, 2010 15.84 16.15 15.77 16.15 3,607,624 +0.36(+2.28%)
Jul 23, 2010 15.55 15.88 15.34 15.79 5,045,294 +0.25(+1.61%)
Jul 22, 2010 15.16 15.57 15.15 15.54 5,670,875 +0.52(+3.46%)
Jul 21, 2010 15.37 15.59 15.02 15.02 7,126,720 -0.21(-1.38%)
Jul 20, 2010 15.71 15.75 15.19 15.23 13,086,204 -0.59(-3.73%)
Jul 19, 2010 15.87 15.88 15.62 15.82 5,042,278 +0.05(+0.32%)
Jul 16, 2010 15.56 15.92 15.56 15.77 7,329,427 +0.07(+0.45%)
Jul 15, 2010 15.75 15.82 15.49 15.70 6,180,723 +0.10(+0.64%)
Jul 14, 2010 15.78 15.84 15.46 15.60 4,921,589 -0.18(-1.14%)
Jul 13, 2010 15.70 15.91 15.59 15.78 5,420,135 +0.22(+1.41%)
Jul 12, 2010 15.23 15.62 15.20 15.56 4,824,179 +0.28(+1.83%)
Jul 09, 2010 15.21 15.28 15.03 15.28 6,545,186 +0.03(+0.20%)
Jul 08, 2010 15.31 15.56 15.00 15.25 5,244,612 +0.02(+0.13%)
Jul 07, 2010 15.00 15.28 14.89 15.23 8,117,005 +0.28(+1.87%)
Jul 06, 2010 15.33 15.35 14.72 14.95 5,059,176 -0.21(-1.39%)
Jul 02, 2010 15.18 15.28 14.99 15.16 3,673,144 +0.00(+0.00%)
Jul 01, 2010 15.34 15.44 14.90 15.16 6,351,713 -0.14(-0.92%)
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%)
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.