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 (%)
May 31, 2005 14.04 14.99 14.04 14.86 9,122,084 +0.47(+3.27%)
May 27, 2005 14.33 14.50 14.28 14.39 2,700,502 +0.00(+0.00%)
May 26, 2005 14.13 14.40 14.13 14.39 3,884,471 +0.29(+2.06%)
May 25, 2005 14.01 14.50 14.01 14.10 3,724,398 -0.02(-0.14%)
May 24, 2005 13.95 14.13 13.87 14.12 2,682,100 +0.09(+0.64%)
May 23, 2005 14.10 14.29 13.93 14.03 3,428,665 -0.30(-2.09%)
May 20, 2005 14.01 14.41 13.87 14.33 5,304,850 +0.18(+1.27%)
May 19, 2005 14.20 14.25 14.06 14.15 3,251,253 -0.08(-0.56%)
May 18, 2005 14.10 14.32 14.00 14.23 8,201,500 +0.25(+1.79%)
May 17, 2005 13.61 14.14 13.43 13.98 7,578,991 +0.36(+2.64%)
May 16, 2005 13.55 13.68 13.34 13.62 5,805,386 -0.10(-0.73%)
May 13, 2005 13.69 13.84 13.50 13.72 9,877,833 -0.08(-0.58%)
May 12, 2005 13.18 14.25 12.92 13.80 27,889,688 +0.04(+0.29%)
May 11, 2005 13.50 13.97 13.44 13.76 9,611,908 +0.34(+2.53%)
May 10, 2005 13.39 13.57 12.81 13.42 11,194,744 +0.00(+0.00%)
May 09, 2005 13.95 14.00 13.29 13.42 44,033,488 +2.11(+18.66%)
May 06, 2005 10.80 12.17 10.80 11.31 24,950,034 +0.57(+5.31%)
May 05, 2005 10.74 10.89 10.61 10.74 4,310,797 -0.04(-0.37%)
May 04, 2005 10.35 10.86 10.33 10.78 3,684,924 +0.42(+4.05%)
May 03, 2005 10.13 10.50 10.10 10.36 2,771,899 +0.16(+1.57%)
May 02, 2005 10.44 10.50 10.11 10.20 2,813,566 -0.28(-2.67%)
Apr 29, 2005 10.35 10.53 10.05 10.48 2,589,539 +0.21(+2.04%)
Apr 28, 2005 10.50 10.67 10.22 10.27 3,560,297 -0.32(-3.02%)
Apr 27, 2005 10.53 10.65 10.37 10.59 2,222,695 -0.01(-0.09%)
Apr 26, 2005 10.68 10.91 10.54 10.60 2,181,434 -0.11(-1.03%)
Apr 25, 2005 10.47 10.85 10.36 10.71 3,019,180 +0.21(+2.00%)
Apr 22, 2005 10.71 10.86 10.35 10.50 2,966,706 -0.25(-2.33%)
Apr 21, 2005 10.75 10.93 10.33 10.75 3,366,040 +0.04(+0.37%)
Apr 20, 2005 11.00 11.05 10.60 10.71 2,797,035 -0.29(-2.64%)
Apr 19, 2005 11.02 11.19 10.87 11.00 3,409,830 +0.03(+0.27%)
Apr 18, 2005 11.08 11.14 10.76 10.97 4,648,379 -0.14(-1.26%)
Apr 15, 2005 10.64 11.25 10.60 11.11 9,593,220 +0.31(+2.87%)
Apr 14, 2005 10.80 10.90 10.57 10.80 4,142,677 +0.03(+0.28%)
Apr 13, 2005 11.19 11.21 10.73 10.77 5,969,661 -0.38(-3.41%)
Apr 12, 2005 10.58 11.27 10.55 11.15 8,885,359 +0.45(+4.21%)
Apr 11, 2005 10.61 10.89 10.53 10.70 4,662,877 +0.16(+1.52%)
Apr 08, 2005 10.74 10.75 10.48 10.54 2,116,866 -0.07(-0.66%)
Apr 07, 2005 10.81 10.82 10.48 10.61 4,304,884 -0.22(-2.03%)
Apr 06, 2005 10.91 10.94 10.74 10.83 4,492,207 +0.09(+0.84%)
Apr 05, 2005 10.31 10.94 10.26 10.74 8,542,855 +0.51(+4.99%)
Apr 04, 2005 10.14 10.32 9.910 10.23 3,877,414 +0.03(+0.29%)
Apr 01, 2005 10.34 10.39 10.14 10.20 2,391,600 -0.01(-0.10%)
Mar 31, 2005 10.42 10.51 10.20 10.21 2,390,193 -0.15(-1.45%)
Mar 30, 2005 10.34 10.39 10.23 10.36 3,117,662 +0.11(+1.07%)
Mar 29, 2005 10.35 10.50 10.19 10.25 3,528,625 -0.08(-0.77%)
Mar 28, 2005 10.48 10.55 10.30 10.33 3,068,615 +0.16(+1.57%)
Mar 24, 2005 10.47 10.50 10.10 10.17 3,060,649 -0.20(-1.93%)
Mar 23, 2005 10.25 10.50 10.13 10.37 3,975,470 +0.09(+0.88%)
Mar 22, 2005 10.42 10.56 10.24 10.28 2,287,040 -0.18(-1.72%)
Mar 21, 2005 10.50 10.58 10.35 10.46 2,056,186 -0.09(-0.85%)
Mar 18, 2005 10.74 10.74 10.53 10.55 1,346,621 -0.09(-0.85%)
Mar 17, 2005 10.64 10.79 10.49 10.64 2,218,516 +0.06(+0.57%)
Mar 16, 2005 10.72 10.78 10.50 10.58 3,334,951 -0.18(-1.67%)
Mar 15, 2005 10.95 11.08 10.68 10.76 1,687,285 -0.13(-1.19%)
Mar 14, 2005 10.79 10.96 10.79 10.89 2,255,031 +0.10(+0.93%)
Mar 11, 2005 10.90 11.08 10.64 10.79 2,844,246 -0.08(-0.74%)
Mar 10, 2005 10.92 11.00 10.76 10.87 1,351,856 -0.05(-0.46%)
Mar 09, 2005 11.03 11.15 10.86 10.92 3,397,585 -0.20(-1.80%)
Mar 08, 2005 11.22 11.34 11.07 11.12 3,294,916 -0.08(-0.71%)
Mar 07, 2005 11.15 11.39 11.05 11.20 3,189,843 +0.00(+0.00%)
Mar 04, 2005 11.05 11.38 11.00 11.20 4,108,317 +0.34(+3.13%)
Mar 03, 2005 11.09 11.35 10.80 10.86 4,636,417 -0.16(-1.45%)
Mar 02, 2005 10.58 11.18 10.50 11.02 8,997,975 +0.39(+3.67%)
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.