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 29, 2019 96.51 97.00 95.62 95.78 1,684,499 +0.17(+0.18%)
Mar 28, 2019 94.65 95.82 94.55 95.61 1,164,870 +1.15(+1.22%)
Mar 27, 2019 95.53 95.78 93.79 94.46 1,468,451 -0.65(-0.68%)
Mar 26, 2019 94.95 95.76 93.88 95.11 1,833,459 +0.63(+0.67%)
Mar 25, 2019 95.05 95.47 93.32 94.47 2,113,043 -0.75(-0.78%)
Mar 22, 2019 98.84 99.25 93.85 95.22 3,179,171 -4.60(-4.61%)
Mar 21, 2019 101.85 101.91 99.57 99.82 2,301,628 -2.66(-2.60%)
Mar 20, 2019 106.18 106.33 102.31 102.48 869,785 -3.66(-3.45%)
Mar 19, 2019 107.52 108.00 105.89 106.14 613,043 -0.56(-0.52%)
Mar 18, 2019 105.91 106.93 105.91 106.70 426,937 +1.40(+1.33%)
Mar 15, 2019 105.22 105.99 104.69 105.30 1,034,531 -0.12(-0.11%)
Mar 14, 2019 104.99 105.57 104.07 105.42 1,263,380 +0.79(+0.75%)
Mar 13, 2019 104.99 105.42 104.46 104.63 768,440 +0.17(+0.16%)
Mar 12, 2019 104.88 105.42 104.06 104.46 666,315 -0.23(-0.22%)
Mar 11, 2019 104.57 105.03 103.54 104.69 1,029,163 +0.75(+0.72%)
Mar 08, 2019 103.42 104.44 102.66 103.94 711,974 -0.67(-0.64%)
Mar 07, 2019 106.70 106.70 103.56 104.61 887,507 -2.55(-2.38%)
Mar 06, 2019 107.66 108.08 106.99 107.16 700,522 -0.36(-0.34%)
Mar 05, 2019 107.68 107.83 106.26 107.52 605,282 -0.21(-0.19%)
Mar 04, 2019 110.49 110.74 106.84 107.73 766,705 -2.20(-2.00%)
Mar 01, 2019 108.59 110.45 108.54 109.94 721,943 +2.01(+1.86%)
Feb 28, 2019 108.27 108.42 107.48 107.92 1,029,796 -0.31(-0.28%)
Feb 27, 2019 108.56 108.84 107.77 108.23 438,368 -0.31(-0.28%)
Feb 26, 2019 107.69 109.19 107.45 108.54 758,163 +0.27(+0.25%)
Feb 25, 2019 109.71 110.59 108.18 108.27 671,407 -0.94(-0.86%)
Feb 22, 2019 107.85 109.28 107.69 109.21 747,518 +1.55(+1.44%)
Feb 21, 2019 108.69 108.69 107.25 107.66 721,621 -0.90(-0.83%)
Feb 20, 2019 108.75 108.75 107.48 108.56 905,340 -0.58(-0.53%)
Feb 19, 2019 108.54 109.48 108.25 109.13 708,773 +0.19(+0.18%)
Feb 15, 2019 107.37 109.02 107.37 108.94 942,514 +2.61(+2.45%)
Feb 14, 2019 105.99 106.64 104.67 106.33 826,688 -0.42(-0.39%)
Feb 13, 2019 107.31 107.91 106.28 106.76 768,244 +0.25(+0.23%)
Feb 12, 2019 105.43 107.03 104.88 106.51 1,283,308 +2.55(+2.45%)
Feb 11, 2019 104.53 104.53 103.35 103.96 1,286,152 +0.12(+0.11%)
Feb 08, 2019 104.32 104.90 102.96 103.84 1,623,902 -0.86(-0.82%)
Feb 07, 2019 105.70 106.22 104.09 104.71 1,000,537 -1.72(-1.62%)
Feb 06, 2019 106.95 108.16 106.03 106.43 1,023,867 -0.96(-0.89%)
Feb 05, 2019 110.09 110.89 106.28 107.39 2,194,154 -2.55(-2.32%)
Feb 04, 2019 108.81 109.94 108.27 109.94 931,451 +1.23(+1.13%)
Feb 01, 2019 106.88 109.34 106.42 108.71 865,119 +2.08(+1.95%)
Jan 31, 2019 104.73 106.69 104.50 106.63 1,040,452 +1.24(+1.18%)
Jan 30, 2019 107.43 107.43 103.85 105.39 1,357,350 -2.10(-1.95%)
Jan 29, 2019 107.47 107.97 106.77 107.49 1,031,269 +0.34(+0.32%)
Jan 28, 2019 106.23 107.19 105.64 107.15 870,649 -0.08(-0.07%)
Jan 25, 2019 106.42 107.95 105.72 107.22 1,320,294 +1.77(+1.68%)
Jan 24, 2019 104.84 105.76 104.44 105.45 832,213 +0.53(+0.51%)
Jan 23, 2019 107.22 107.22 102.36 104.92 1,610,941 +0.25(+0.24%)
Jan 22, 2019 104.50 106.10 103.60 104.67 1,346,058 -0.86(-0.81%)
Jan 18, 2019 104.58 105.57 102.95 105.53 1,048,396 +1.93(+1.86%)
Jan 17, 2019 103.32 104.75 103.01 103.60 998,609 -0.04(-0.04%)
Jan 16, 2019 100.13 104.04 99.37 103.64 1,384,169 +5.13(+5.20%)
Jan 15, 2019 97.77 98.57 97.14 98.51 562,754 +0.53(+0.54%)
Jan 14, 2019 97.43 99.24 97.06 97.98 778,520 -0.17(-0.17%)
Jan 11, 2019 97.52 98.34 96.48 98.15 773,560 -0.06(-0.06%)
Jan 10, 2019 98.42 98.97 97.35 98.21 870,588 -0.86(-0.87%)
Jan 09, 2019 98.11 99.39 97.50 99.07 710,325 +1.35(+1.38%)
Jan 08, 2019 97.24 97.90 95.88 97.71 846,249 +1.41(+1.46%)
Jan 07, 2019 95.01 96.40 94.15 96.30 961,295 +0.88(+0.92%)
Jan 04, 2019 93.18 95.60 92.87 95.43 1,108,474 +3.53(+3.84%)
Jan 03, 2019 92.83 94.11 91.79 91.90 1,140,993 -1.81(-1.93%)
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.