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, 2004 20.75 21.13 20.60 20.80 2,538,719 -0.58(-2.72%)
Nov 29, 2004 21.69 21.81 21.07 21.38 1,416,538 -0.18(-0.83%)
Nov 26, 2004 21.44 21.68 21.28 21.56 829,830 +0.06(+0.28%)
Nov 24, 2004 20.90 21.53 20.87 21.50 1,681,026 +0.58(+2.78%)
Nov 23, 2004 20.78 21.16 20.56 20.92 1,909,079 +0.10(+0.50%)
Nov 22, 2004 20.90 20.93 20.38 20.81 1,994,607 -0.10(-0.50%)
Nov 19, 2004 21.57 21.72 20.90 20.92 1,694,287 -0.78(-3.58%)
Nov 18, 2004 21.29 21.77 21.25 21.69 2,293,319 +0.19(+0.90%)
Nov 17, 2004 21.17 21.78 21.17 21.50 2,194,731 +0.40(+1.87%)
Nov 16, 2004 21.07 21.20 20.84 21.10 2,353,664 -0.32(-1.50%)
Nov 15, 2004 21.32 21.43 20.98 21.43 2,918,271 +0.16(+0.77%)
Nov 12, 2004 20.90 21.31 20.48 21.26 4,410,827 +0.96(+4.71%)
Nov 11, 2004 20.08 20.43 20.01 20.31 1,517,672 +0.31(+1.57%)
Nov 10, 2004 19.78 20.17 19.66 19.99 1,921,201 +0.22(+1.13%)
Nov 09, 2004 19.54 20.20 19.43 19.77 2,834,819 +0.12(+0.61%)
Nov 08, 2004 20.44 20.44 19.34 19.65 5,799,705 -1.06(-5.12%)
Nov 05, 2004 20.60 20.83 20.29 20.71 2,350,918 +0.21(+1.02%)
Nov 04, 2004 20.01 20.59 19.65 20.50 1,985,096 +0.57(+2.85%)
Nov 03, 2004 20.96 21.05 19.86 19.93 2,999,044 -0.57(-2.77%)
Nov 02, 2004 19.56 20.78 19.56 20.50 5,258,406 +0.93(+4.73%)
Nov 01, 2004 19.59 19.68 19.22 19.57 2,366,122 +0.13(+0.69%)
Oct 29, 2004 19.34 19.53 19.19 19.44 2,436,380 +0.07(+0.39%)
Oct 28, 2004 19.48 19.56 18.50 19.37 4,231,533 -0.45(-2.26%)
Oct 27, 2004 18.54 19.92 18.41 19.81 5,002,559 +1.36(+7.36%)
Oct 26, 2004 18.28 18.53 18.28 18.45 1,350,835 +0.10(+0.57%)
Oct 25, 2004 18.04 18.42 17.92 18.35 1,207,507 +0.12(+0.65%)
Oct 22, 2004 18.57 18.74 18.19 18.23 1,245,281 -0.36(-1.93%)
Oct 21, 2004 18.22 18.66 18.22 18.59 2,173,901 +0.21(+1.14%)
Oct 20, 2004 18.04 18.42 17.56 18.38 5,629,453 +0.24(+1.32%)
Oct 19, 2004 18.36 18.51 18.08 18.14 6,844,126 +0.90(+5.20%)
Oct 18, 2004 17.10 17.29 16.95 17.25 998,743 +0.03(+0.17%)
Oct 15, 2004 17.08 17.47 16.78 17.22 1,872,309 +0.00(+0.00%)
Oct 14, 2004 17.84 17.89 17.13 17.22 2,155,952 -0.64(-3.60%)
Oct 13, 2004 18.07 18.19 17.78 17.86 1,426,786 +0.10(+0.59%)
Oct 12, 2004 17.41 17.90 17.41 17.75 1,521,824 +0.06(+0.34%)
Oct 11, 2004 17.14 17.75 17.14 17.69 1,514,189 +0.48(+2.77%)
Oct 08, 2004 17.84 17.84 17.17 17.22 1,794,081 -0.57(-3.19%)
Oct 07, 2004 17.69 17.83 17.45 17.78 1,488,939 +0.16(+0.93%)
Oct 06, 2004 17.48 17.77 17.33 17.62 2,586,472 -0.06(-0.34%)
Oct 05, 2004 18.28 18.28 17.57 17.68 3,503,773 -0.61(-3.35%)
Oct 04, 2004 18.44 18.65 18.19 18.29 2,813,989 -0.15(-0.81%)
Oct 01, 2004 18.05 18.48 17.93 18.44 2,241,078 +0.51(+2.83%)
Sep 30, 2004 17.87 18.20 17.51 17.93 2,140,145 -0.02(-0.08%)
Sep 29, 2004 16.80 17.95 16.78 17.95 3,276,056 +1.09(+6.47%)
Sep 28, 2004 16.87 17.07 16.75 16.86 1,639,769 -0.03(-0.18%)
Sep 27, 2004 17.30 17.36 16.74 16.89 1,949,398 -0.55(-3.17%)
Sep 24, 2004 17.59 17.75 17.39 17.44 758,166 -0.12(-0.68%)
Sep 23, 2004 17.51 17.89 17.41 17.56 1,336,167 -0.04(-0.25%)
Sep 22, 2004 18.11 18.19 17.54 17.60 1,456,657 -0.64(-3.52%)
Sep 21, 2004 17.95 18.31 17.87 18.25 1,715,251 +0.33(+1.83%)
Sep 20, 2004 17.99 18.13 17.63 17.92 1,463,422 -0.30(-1.64%)
Sep 17, 2004 18.53 18.65 18.10 18.22 1,365,369 -0.33(-1.77%)
Sep 16, 2004 18.38 18.69 18.34 18.54 2,384,875 +0.16(+0.89%)
Sep 15, 2004 18.81 18.84 18.31 18.38 1,681,830 -0.57(-2.99%)
Sep 14, 2004 18.90 19.01 18.57 18.95 2,822,361 +0.01(+0.08%)
Sep 13, 2004 18.59 18.96 18.50 18.93 2,766,905 +0.45(+2.42%)
Sep 10, 2004 17.53 18.65 17.36 18.48 5,913,162 +0.94(+5.36%)
Sep 09, 2004 17.48 17.69 17.26 17.54 1,877,533 -0.04(-0.25%)
Sep 08, 2004 17.44 17.72 17.38 17.59 3,722,449 +0.01(+0.08%)
Sep 07, 2004 17.16 17.69 17.02 17.57 3,219,662 +0.76(+4.53%)
Sep 03, 2004 16.90 17.29 16.72 16.81 1,555,647 -0.36(-2.09%)
Sep 02, 2004 16.81 17.17 16.72 17.17 1,365,369 +0.27(+1.59%)
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.