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, 2016 57.14 57.96 57.00 57.16 1,511,268 -0.16(-0.28%)
Mar 30, 2016 56.98 57.68 56.47 57.32 1,360,476 +0.87(+1.54%)
Mar 29, 2016 56.02 56.76 55.36 56.45 1,917,744 +0.11(+0.19%)
Mar 28, 2016 56.69 56.74 55.94 56.34 840,478 -0.18(-0.32%)
Mar 24, 2016 55.98 56.52 56.52 56.52 968,646 -0.16(-0.29%)
Mar 23, 2016 57.94 58.01 56.44 56.69 1,149,551 -0.58(-1.01%)
Mar 22, 2016 56.52 57.56 56.20 57.27 1,007,578 +0.13(+0.22%)
Mar 21, 2016 57.32 58.43 56.67 57.14 942,775 -0.31(-0.54%)
Mar 18, 2016 56.65 57.58 55.89 57.45 1,518,545 +1.16(+2.06%)
Mar 17, 2016 54.80 56.58 54.49 56.29 2,071,780 +1.14(+2.07%)
Mar 16, 2016 56.23 57.27 54.84 55.15 2,726,994 -1.34(-2.37%)
Mar 15, 2016 56.51 56.72 55.69 56.49 1,103,505 -0.65(-1.14%)
Mar 14, 2016 57.49 57.49 56.98 57.14 1,199,819 -0.74(-1.28%)
Mar 11, 2016 56.05 57.97 55.76 57.88 1,635,383 +2.32(+4.18%)
Mar 10, 2016 55.44 55.91 54.52 55.56 1,881,105 +0.67(+1.22%)
Mar 09, 2016 55.55 55.62 54.51 54.89 1,272,481 -0.13(-0.23%)
Mar 08, 2016 56.14 56.71 54.58 55.02 1,792,506 -2.10(-3.68%)
Mar 07, 2016 55.85 57.14 55.49 57.12 1,204,150 +0.83(+1.48%)
Mar 04, 2016 56.56 57.56 55.78 56.29 1,534,884 +0.02(+0.03%)
Mar 03, 2016 55.00 56.32 53.66 56.27 1,859,609 +0.89(+1.60%)
Mar 02, 2016 54.39 55.45 52.96 55.38 2,099,379 +0.92(+1.70%)
Mar 01, 2016 52.19 54.55 52.10 54.46 2,029,294 +2.65(+5.11%)
Feb 29, 2016 53.04 53.13 51.72 51.81 1,786,479 -1.07(-2.02%)
Feb 26, 2016 51.94 53.61 51.88 52.88 2,478,673 +1.58(+3.07%)
Feb 25, 2016 50.31 51.34 50.09 51.30 1,222,143 +0.91(+1.80%)
Feb 24, 2016 49.45 50.47 48.86 50.40 1,334,716 +0.02(+0.04%)
Feb 23, 2016 50.74 51.09 49.69 50.38 1,669,522 -0.47(-0.93%)
Feb 22, 2016 51.14 51.68 50.65 50.85 1,278,584 +0.29(+0.57%)
Feb 19, 2016 49.93 50.90 49.73 50.56 1,103,370 +0.40(+0.80%)
Feb 18, 2016 50.74 50.87 49.75 50.16 1,519,026 -0.34(-0.68%)
Feb 17, 2016 49.85 50.74 49.82 50.51 2,333,194 +1.43(+2.92%)
Feb 16, 2016 48.67 49.53 48.49 49.07 2,376,302 +1.43(+3.01%)
Feb 12, 2016 47.61 47.64 47.64 47.64 2,815,308 +1.09(+2.34%)
Feb 11, 2016 46.01 47.21 45.10 46.55 2,881,618 -1.18(-2.47%)
Feb 10, 2016 48.20 49.74 47.64 47.73 2,103,384 -0.05(-0.11%)
Feb 09, 2016 46.83 48.28 46.68 47.79 2,628,244 -0.05(-0.11%)
Feb 08, 2016 48.11 48.15 47.15 47.84 2,861,659 -1.40(-2.84%)
Feb 05, 2016 49.33 50.44 49.04 49.24 3,185,613 +0.14(+0.30%)
Feb 04, 2016 47.10 49.16 46.97 49.09 3,612,639 +1.65(+3.48%)
Feb 03, 2016 47.77 47.95 45.38 47.44 3,938,716 +0.22(+0.46%)
Feb 02, 2016 49.11 50.03 46.99 47.22 3,002,510 -2.68(-5.38%)
Feb 01, 2016 49.38 50.16 48.58 49.91 2,701,529 +0.22(+0.44%)
Jan 29, 2016 49.44 49.94 47.47 49.69 4,911,035 +0.41(+0.84%)
Jan 28, 2016 51.46 51.55 49.18 49.28 4,453,836 -1.66(-3.25%)
Jan 27, 2016 51.60 52.52 50.52 50.93 2,214,575 -0.97(-1.87%)
Jan 26, 2016 51.67 52.07 50.86 51.91 2,416,781 +0.63(+1.23%)
Jan 25, 2016 52.21 52.32 50.45 51.28 3,673,869 -1.04(-2.00%)
Jan 22, 2016 51.56 52.97 50.82 52.32 5,208,865 +1.93(+3.83%)
Jan 21, 2016 50.57 51.22 49.96 50.39 3,562,468 -0.61(-1.20%)
Jan 20, 2016 52.23 52.23 49.15 51.01 3,718,574 -1.12(-2.14%)
Jan 19, 2016 53.40 53.64 51.17 52.12 3,328,326 -0.32(-0.62%)
Jan 15, 2016 52.84 52.45 52.45 52.45 2,709,106 -2.13(-3.90%)
Jan 14, 2016 54.39 55.00 52.84 54.57 2,224,121 +0.50(+0.93%)
Jan 13, 2016 57.29 57.29 53.67 54.07 2,132,107 -1.98(-3.54%)
Jan 12, 2016 54.21 56.27 54.21 56.05 2,303,865 +0.79(+1.43%)
Jan 11, 2016 56.46 56.50 54.46 55.26 1,601,134 -0.63(-1.13%)
Jan 08, 2016 56.79 57.11 55.78 55.89 1,951,722 -0.02(-0.03%)
Jan 07, 2016 57.11 57.42 55.64 55.91 1,605,879 -2.36(-4.05%)
Jan 06, 2016 59.17 59.33 57.74 58.27 1,712,801 -1.93(-3.20%)
Jan 05, 2016 60.82 60.90 59.65 60.19 1,535,989 -0.32(-0.54%)
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.