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 (%)
Nov 30, 2011 24.34 25.02 24.07 25.00 3,841,629 +1.17(+4.89%)
Nov 29, 2011 23.76 23.94 23.53 23.84 3,031,869 +0.02(+0.06%)
Nov 28, 2011 24.01 24.31 23.64 23.82 3,046,615 +0.51(+2.17%)
Nov 25, 2011 23.19 23.65 23.19 23.31 865,851 +0.08(+0.33%)
Nov 23, 2011 23.76 23.84 23.24 23.24 2,256,386 -0.72(-3.01%)
Nov 22, 2011 24.25 24.50 23.88 23.96 1,672,009 -0.26(-1.08%)
Nov 21, 2011 24.31 24.51 23.99 24.22 2,079,876 -0.56(-2.26%)
Nov 18, 2011 24.85 24.97 24.54 24.78 3,019,978 +0.24(+0.97%)
Nov 17, 2011 25.11 25.28 24.48 24.54 2,861,271 -0.63(-2.50%)
Nov 16, 2011 25.86 25.86 25.13 25.17 2,621,286 -0.91(-3.47%)
Nov 15, 2011 25.86 26.20 25.69 26.08 2,219,941 -0.02(-0.06%)
Nov 14, 2011 26.15 26.35 25.83 26.09 2,119,409 -0.20(-0.76%)
Nov 11, 2011 26.06 26.42 25.94 26.29 3,023,165 +0.48(+1.84%)
Nov 10, 2011 25.72 26.06 25.42 25.82 2,337,145 +0.54(+2.13%)
Nov 09, 2011 25.79 25.91 25.17 25.28 3,298,174 -1.30(-4.91%)
Nov 08, 2011 26.32 26.61 25.95 26.58 2,066,694 +0.45(+1.70%)
Nov 07, 2011 25.89 26.15 25.62 26.14 1,668,639 +0.15(+0.59%)
Nov 04, 2011 25.92 26.20 25.59 25.99 1,843,907 -0.20(-0.76%)
Nov 03, 2011 25.74 26.28 24.99 26.18 2,416,438 +0.61(+2.40%)
Nov 02, 2011 25.43 25.68 24.83 25.57 3,885,935 +0.68(+2.71%)
Nov 01, 2011 24.86 25.63 24.71 24.90 4,926,729 -0.86(-3.34%)
Oct 31, 2011 26.08 26.34 25.71 25.76 3,124,349 -0.64(-2.44%)
Oct 28, 2011 26.52 26.72 26.18 26.40 2,243,991 -0.18(-0.69%)
Oct 27, 2011 25.55 26.86 25.43 26.58 5,991,355 +2.26(+9.27%)
Oct 26, 2011 24.53 24.54 23.71 24.33 4,088,496 +0.41(+1.72%)
Oct 25, 2011 24.39 24.63 23.70 23.92 4,700,646 -0.82(-3.30%)
Oct 24, 2011 24.39 24.87 24.22 24.73 3,193,862 +0.34(+1.41%)
Oct 21, 2011 23.92 24.40 23.89 24.39 1,714,713 +0.67(+2.83%)
Oct 20, 2011 23.54 23.84 23.06 23.72 2,173,484 +0.18(+0.78%)
Oct 19, 2011 23.93 24.07 23.50 23.54 2,630,320 -0.40(-1.66%)
Oct 18, 2011 23.28 24.07 23.18 23.93 3,066,477 +0.73(+3.15%)
Oct 17, 2011 23.73 23.73 23.08 23.20 2,986,362 -0.69(-2.87%)
Oct 14, 2011 24.45 24.47 23.40 23.89 4,336,257 -0.13(-0.54%)
Oct 13, 2011 24.25 24.25 23.63 24.02 3,313,005 -0.32(-1.32%)
Oct 12, 2011 24.37 24.59 24.24 24.34 3,273,508 +0.18(+0.73%)
Oct 11, 2011 24.21 24.43 23.95 24.16 2,508,549 -0.23(-0.94%)
Oct 10, 2011 23.90 24.40 23.75 24.39 2,588,629 +0.99(+4.23%)
Oct 07, 2011 23.76 24.40 23.15 23.40 6,169,921 -0.18(-0.78%)
Oct 06, 2011 23.06 23.61 22.36 23.58 4,275,853 +0.61(+2.65%)
Oct 05, 2011 22.30 23.05 22.16 22.97 3,063,331 +0.66(+2.94%)
Oct 04, 2011 21.04 22.36 21.00 22.32 4,460,441 +0.90(+4.20%)
Oct 03, 2011 22.29 22.51 21.42 21.42 3,035,724 -1.00(-4.45%)
Sep 30, 2011 22.58 22.76 22.22 22.41 3,674,501 -0.53(-2.29%)
Sep 29, 2011 22.74 23.05 22.33 22.94 2,868,040 +0.56(+2.52%)
Sep 28, 2011 23.20 23.20 22.35 22.38 3,111,530 -0.67(-2.91%)
Sep 27, 2011 23.26 23.76 22.96 23.05 2,671,799 +0.27(+1.20%)
Sep 26, 2011 22.13 22.79 21.75 22.77 3,897,214 +0.73(+3.32%)
Sep 23, 2011 21.28 22.10 21.28 22.04 2,903,461 +0.55(+2.55%)
Sep 22, 2011 21.02 21.71 20.87 21.49 5,477,256 -0.08(-0.35%)
Sep 21, 2011 22.29 22.51 21.57 21.57 3,213,546 -0.76(-3.41%)
Sep 20, 2011 22.41 22.79 22.30 22.33 1,745,463 -0.05(-0.20%)
Sep 19, 2011 22.42 22.64 21.94 22.38 3,360,217 -0.46(-2.00%)
Sep 16, 2011 23.18 23.31 22.56 22.83 3,121,714 +0.12(+0.54%)
Sep 15, 2011 22.42 22.74 22.12 22.71 2,114,233 +0.57(+2.58%)
Sep 14, 2011 21.63 22.44 21.34 22.14 3,126,870 +0.63(+2.94%)
Sep 13, 2011 21.25 21.68 21.07 21.51 2,751,736 +0.26(+1.22%)
Sep 12, 2011 20.62 21.25 20.46 21.25 3,442,843 +0.27(+1.31%)
Sep 09, 2011 21.20 21.38 20.87 20.97 4,292,835 -0.44(-2.06%)
Sep 08, 2011 21.87 22.00 21.42 21.42 2,981,261 -0.72(-3.24%)
Sep 07, 2011 21.66 22.22 21.66 22.13 3,851,402 +0.82(+3.86%)
Sep 06, 2011 21.04 21.36 20.91 21.31 3,235,747 -0.49(-2.24%)
Sep 02, 2011 22.18 22.42 21.75 21.80 3,222,743 -0.91(-4.03%)
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.