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 (%)
Feb 28, 2005 16.13 16.23 15.75 15.87 2,702,709 -0.16(-1.02%)
Feb 25, 2005 15.86 16.27 15.80 16.04 3,156,423 +0.28(+1.80%)
Feb 24, 2005 15.36 15.84 14.96 15.75 7,201,148 +0.15(+0.96%)
Feb 23, 2005 16.08 16.08 15.48 15.60 2,822,969 -0.24(-1.51%)
Feb 22, 2005 16.27 16.39 15.80 15.84 2,265,207 -0.52(-3.19%)
Feb 18, 2005 16.63 16.71 16.16 16.36 3,267,513 -0.25(-1.53%)
Feb 17, 2005 16.83 17.05 16.57 16.62 2,946,096 -0.21(-1.24%)
Feb 16, 2005 16.86 16.96 16.60 16.83 2,227,968 -0.01(-0.09%)
Feb 15, 2005 17.25 17.35 16.72 16.84 3,513,223 -0.63(-3.59%)
Feb 14, 2005 17.68 17.69 17.25 17.47 3,593,557 +0.27(+1.56%)
Feb 11, 2005 16.71 17.54 16.68 17.20 5,265,235 +0.39(+2.31%)
Feb 10, 2005 16.75 17.02 16.51 16.81 3,064,352 -0.18(-1.05%)
Feb 09, 2005 17.27 17.27 16.95 16.99 2,746,918 -0.13(-0.78%)
Feb 08, 2005 16.99 17.37 16.99 17.13 5,404,267 -0.03(-0.17%)
Feb 07, 2005 17.30 17.44 16.99 17.16 3,264,479 -0.09(-0.52%)
Feb 04, 2005 17.69 17.69 17.01 17.25 4,978,460 -0.67(-3.75%)
Feb 03, 2005 18.23 18.28 17.71 17.92 3,884,088 -0.37(-2.04%)
Feb 02, 2005 18.78 18.81 18.07 18.29 4,028,455 -0.49(-2.62%)
Feb 01, 2005 19.38 19.40 18.69 18.78 3,374,310 -0.52(-2.71%)
Jan 31, 2005 18.92 19.35 18.71 19.31 3,232,965 +0.72(+3.86%)
Jan 28, 2005 18.42 18.66 18.35 18.59 2,012,816 +0.22(+1.22%)
Jan 27, 2005 18.25 18.48 18.16 18.36 1,435,418 +0.13(+0.74%)
Jan 26, 2005 18.17 18.51 18.04 18.23 2,612,700 -0.03(-0.16%)
Jan 25, 2005 18.41 18.57 18.25 18.26 2,671,369 +0.03(+0.16%)
Jan 24, 2005 18.47 18.66 18.16 18.23 2,122,511 -0.06(-0.33%)
Jan 21, 2005 18.51 18.60 18.19 18.29 2,504,286 +0.03(+0.16%)
Jan 20, 2005 18.57 18.66 17.83 18.26 3,576,776 -0.34(-1.85%)
Jan 19, 2005 19.20 19.41 18.59 18.60 3,288,419 -0.58(-3.04%)
Jan 18, 2005 19.47 19.81 19.10 19.19 9,700,961 +0.63(+3.38%)
Jan 14, 2005 18.54 18.74 18.42 18.56 5,828,205 -0.31(-1.66%)
Jan 13, 2005 19.54 19.54 18.81 18.87 3,196,557 -0.55(-2.84%)
Jan 12, 2005 19.59 19.71 19.32 19.42 2,805,914 -0.01(-0.08%)
Jan 11, 2005 19.71 19.72 19.44 19.44 2,916,219 -0.30(-1.51%)
Jan 10, 2005 19.59 19.81 19.59 19.74 1,426,539 +0.09(+0.46%)
Jan 07, 2005 19.59 19.78 19.29 19.65 1,692,390 +0.10(+0.53%)
Jan 06, 2005 19.57 19.78 19.54 19.54 1,540,535 +0.03(+0.15%)
Jan 05, 2005 19.77 20.11 19.42 19.51 2,624,248 -0.30(-1.51%)
Jan 04, 2005 21.01 21.10 19.72 19.81 3,611,199 -1.10(-5.28%)
Jan 03, 2005 21.43 21.47 20.92 20.92 1,414,596 -0.31(-1.48%)
Dec 31, 2004 21.11 21.26 21.11 21.23 822,597 +0.03(+0.14%)
Dec 30, 2004 21.14 21.32 21.10 21.20 909,330 -0.03(-0.14%)
Dec 29, 2004 21.38 21.40 21.13 21.23 855,482 -0.07(-0.35%)
Dec 28, 2004 21.28 21.47 21.05 21.31 1,168,192 +0.19(+0.92%)
Dec 27, 2004 20.99 21.32 20.98 21.11 1,172,144 +0.07(+0.36%)
Dec 23, 2004 21.17 21.34 21.01 21.04 1,728,244 -0.24(-1.12%)
Dec 22, 2004 21.17 21.50 21.11 21.28 2,172,897 +0.06(+0.28%)
Dec 21, 2004 20.93 21.22 20.83 21.22 2,961,604 +0.34(+1.65%)
Dec 20, 2004 21.14 21.22 20.74 20.87 2,556,668 -0.04(-0.21%)
Dec 17, 2004 21.13 21.14 20.86 20.92 2,008,471 +0.01(+0.07%)
Dec 16, 2004 20.53 21.13 20.51 20.90 3,489,775 +0.28(+1.38%)
Dec 15, 2004 20.81 21.01 20.48 20.62 2,188,100 -0.21(-1.00%)
Dec 14, 2004 20.47 20.89 20.47 20.83 2,047,652 +0.12(+0.58%)
Dec 13, 2004 20.47 20.81 20.46 20.71 2,726,184 +0.21(+1.02%)
Dec 10, 2004 20.96 21.07 20.16 20.50 5,827,433 -0.36(-1.72%)
Dec 09, 2004 20.86 21.10 20.38 20.86 2,350,383 +0.02(+0.10%)
Dec 08, 2004 20.80 21.14 20.66 20.84 2,720,692 +0.05(+0.26%)
Dec 07, 2004 21.08 21.35 20.78 20.78 2,743,263 -0.36(-1.70%)
Dec 06, 2004 21.05 21.20 20.80 21.14 3,033,067 -0.06(-0.28%)
Dec 03, 2004 21.08 21.35 21.05 21.20 1,162,700 -0.09(-0.42%)
Dec 02, 2004 21.26 21.46 20.98 21.29 1,859,651 -0.13(-0.63%)
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.