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, 2006 31.47 31.73 31.00 31.16 4,459,854 -0.18(-0.57%)
Mar 30, 2006 31.51 31.98 31.27 31.34 4,390,829 +0.04(+0.14%)
Mar 29, 2006 30.04 32.00 29.82 31.29 14,958,858 +2.69(+9.39%)
Mar 28, 2006 29.86 29.86 28.28 28.61 9,016,880 -1.22(-4.10%)
Mar 27, 2006 30.23 30.23 29.64 29.83 2,360,512 -0.48(-1.58%)
Mar 24, 2006 30.16 30.55 29.97 30.31 2,090,252 +0.33(+1.10%)
Mar 23, 2006 30.71 30.73 29.88 29.98 2,466,586 -0.66(-2.14%)
Mar 22, 2006 30.80 30.86 29.92 30.64 4,305,139 -0.24(-0.77%)
Mar 21, 2006 31.88 31.98 30.62 30.88 3,134,859 -1.07(-3.36%)
Mar 20, 2006 32.53 32.71 31.80 31.95 2,075,634 -0.33(-1.02%)
Mar 17, 2006 32.03 32.31 31.38 32.28 2,923,222 +0.45(+1.41%)
Mar 16, 2006 32.10 32.15 31.73 31.83 2,131,363 +0.27(+0.85%)
Mar 15, 2006 31.50 31.98 31.28 31.56 2,323,377 +0.13(+0.43%)
Mar 14, 2006 31.01 31.55 30.73 31.43 3,097,958 +0.43(+1.40%)
Mar 13, 2006 31.47 31.62 30.88 31.00 2,160,678 -0.25(-0.81%)
Mar 10, 2006 30.77 31.44 30.65 31.25 2,530,153 +0.54(+1.75%)
Mar 09, 2006 31.73 31.91 30.67 30.71 4,021,592 -1.08(-3.38%)
Mar 08, 2006 32.46 32.50 30.35 31.79 9,548,710 -0.73(-2.25%)
Mar 07, 2006 33.37 33.44 31.74 32.52 6,434,509 -0.97(-2.90%)
Mar 06, 2006 34.30 34.37 33.30 33.49 3,122,334 -0.67(-1.97%)
Mar 03, 2006 33.65 34.37 33.59 34.16 3,252,138 +0.46(+1.37%)
Mar 02, 2006 32.91 33.80 32.77 33.70 4,335,303 +0.82(+2.50%)
Mar 01, 2006 32.58 32.91 32.28 32.88 4,394,448 +0.45(+1.38%)
Feb 28, 2006 31.73 32.49 31.71 32.43 7,559,431 +0.70(+2.21%)
Feb 27, 2006 30.86 32.10 30.76 31.73 4,506,291 +0.99(+3.21%)
Feb 24, 2006 29.97 30.74 29.89 30.74 3,022,860 +0.82(+2.74%)
Feb 23, 2006 29.70 30.10 29.64 29.92 3,310,521 +0.34(+1.16%)
Feb 22, 2006 29.65 29.70 29.14 29.58 3,167,010 +0.00(+0.00%)
Feb 21, 2006 29.71 29.73 29.06 29.58 2,441,995 +0.01(+0.05%)
Feb 17, 2006 29.28 29.85 29.26 29.56 2,800,796 +0.12(+0.41%)
Feb 16, 2006 29.34 29.44 29.19 29.44 2,499,270 +0.15(+0.51%)
Feb 15, 2006 29.22 29.83 29.10 29.29 3,224,370 +0.10(+0.36%)
Feb 14, 2006 29.09 29.26 28.86 29.19 2,142,285 +0.13(+0.46%)
Feb 13, 2006 29.37 29.43 28.97 29.06 1,376,421 -0.37(-1.27%)
Feb 10, 2006 29.71 29.76 29.00 29.43 2,347,550 +0.10(+0.36%)
Feb 09, 2006 29.40 30.10 29.26 29.32 1,894,969 -0.12(-0.41%)
Feb 08, 2006 29.23 29.46 28.74 29.44 2,005,422 +0.60(+2.07%)
Feb 07, 2006 29.34 29.94 28.83 28.85 2,916,113 -0.58(-1.98%)
Feb 06, 2006 30.04 30.04 28.79 29.43 2,476,007 -0.58(-1.94%)
Feb 03, 2006 29.83 30.12 29.59 30.01 2,787,944 +0.24(+0.80%)
Feb 02, 2006 30.34 30.50 29.49 29.77 3,071,358 -0.67(-2.21%)
Feb 01, 2006 30.03 30.76 29.97 30.44 2,327,295 +0.22(+0.74%)
Jan 31, 2006 30.89 30.92 30.09 30.22 4,334,439 -0.55(-1.80%)
Jan 30, 2006 30.15 31.12 30.15 30.77 5,002,716 +1.84(+6.35%)
Jan 27, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 26, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 25, 2006 28.97 29.56 28.16 28.94 21,703,328 -10.03(-25.75%)
Jan 24, 2006 39.10 39.37 38.91 38.97 5,614,115 +0.19(+0.49%)
Jan 23, 2006 38.54 38.83 38.37 38.78 5,213,945 +0.69(+1.81%)
Jan 20, 2006 38.24 38.67 37.46 38.09 4,481,706 -0.21(-0.55%)
Jan 19, 2006 38.49 38.67 37.85 38.30 3,004,473 +0.48(+1.26%)
Jan 18, 2006 38.05 38.12 37.40 37.82 3,366,898 -0.43(-1.12%)
Jan 17, 2006 38.78 38.82 38.07 38.25 3,039,754 -0.46(-1.20%)
Jan 13, 2006 39.12 39.13 38.52 38.72 5,376,214 -0.16(-0.42%)
Jan 12, 2006 38.97 39.19 38.61 38.88 7,990,016 +0.51(+1.32%)
Jan 11, 2006 38.07 38.72 38.07 38.37 6,046,124 +0.73(+1.94%)
Jan 10, 2006 38.19 38.19 37.57 37.64 3,930,196 -0.46(-1.21%)
Jan 09, 2006 37.70 38.39 37.67 38.10 3,627,815 +0.76(+2.04%)
Jan 06, 2006 37.85 37.85 37.25 37.34 6,609,407 -0.15(-0.40%)
Jan 05, 2006 37.66 38.00 36.97 37.49 4,848,352 +0.07(+0.20%)
Jan 04, 2006 37.12 37.72 36.95 37.42 6,448,605 +0.76(+2.08%)
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.