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, 2007 27.86 28.62 27.56 27.91 3,955,634 +0.28(+1.03%)
Nov 29, 2007 27.79 27.91 26.96 27.62 5,313,317 -0.48(-1.70%)
Nov 28, 2007 27.83 28.22 27.58 28.10 3,727,629 +0.75(+2.73%)
Nov 27, 2007 27.28 27.74 26.95 27.35 3,738,532 +0.30(+1.10%)
Nov 26, 2007 28.10 28.20 27.05 27.05 1,974,763 -1.16(-4.13%)
Nov 23, 2007 27.22 28.62 26.92 28.22 2,498,741 +1.22(+4.54%)
Nov 21, 2007 27.22 27.28 26.11 26.99 3,040,340 -0.58(-2.11%)
Nov 20, 2007 28.00 28.00 26.49 27.58 4,419,827 -0.31(-1.12%)
Nov 19, 2007 28.97 28.97 27.80 27.89 3,011,079 -1.05(-3.61%)
Nov 16, 2007 29.06 29.11 28.02 28.94 4,216,194 +0.25(+0.88%)
Nov 15, 2007 28.62 31.55 28.41 28.68 4,925,523 +0.01(+0.05%)
Nov 14, 2007 29.10 29.38 28.52 28.67 3,536,667 +0.04(+0.16%)
Nov 13, 2007 29.55 29.62 28.10 28.62 7,019,060 +0.42(+1.48%)
Nov 12, 2007 26.46 28.91 26.16 28.20 7,492,854 +1.43(+5.35%)
Nov 09, 2007 26.59 27.31 25.61 26.77 3,090,067 -0.22(-0.83%)
Nov 08, 2007 27.47 27.80 25.68 26.99 3,250,517 -0.48(-1.74%)
Nov 07, 2007 28.37 28.64 27.32 27.47 1,975,990 -1.16(-4.07%)
Nov 06, 2007 28.00 28.74 27.65 28.64 1,839,404 +0.84(+3.01%)
Nov 05, 2007 27.83 28.19 27.07 27.80 1,722,338 -0.42(-1.48%)
Nov 02, 2007 28.14 28.43 27.23 28.22 2,003,897 +0.24(+0.85%)
Nov 01, 2007 28.05 28.49 27.47 27.98 3,135,830 -0.60(-2.09%)
Oct 31, 2007 28.97 29.04 27.70 28.58 4,996,339 -0.37(-1.29%)
Oct 30, 2007 29.00 29.25 28.61 28.95 1,409,702 -0.30(-1.02%)
Oct 29, 2007 28.52 29.41 28.43 29.25 1,978,210 +0.87(+3.05%)
Oct 26, 2007 28.37 28.90 27.95 28.38 1,783,513 +0.30(+1.06%)
Oct 25, 2007 28.37 28.71 27.64 28.08 1,690,608 -0.31(-1.10%)
Oct 24, 2007 28.52 28.70 27.35 28.40 2,747,495 -0.27(-0.94%)
Oct 23, 2007 28.86 29.46 28.44 28.67 2,833,919 +0.12(+0.42%)
Oct 22, 2007 27.52 28.65 27.08 28.55 2,658,538 +0.87(+3.13%)
Oct 19, 2007 28.16 28.55 27.32 27.68 2,169,796 -0.51(-1.80%)
Oct 18, 2007 27.70 28.65 27.25 28.19 2,517,199 -0.30(-1.05%)
Oct 17, 2007 28.56 28.77 27.44 28.49 2,230,989 +0.16(+0.58%)
Oct 16, 2007 28.68 28.81 28.19 28.32 1,719,910 -0.46(-1.61%)
Oct 15, 2007 29.28 29.41 28.61 28.79 1,949,428 -0.58(-1.98%)
Oct 12, 2007 29.43 29.62 29.28 29.37 1,652,155 -0.07(-0.25%)
Oct 11, 2007 29.92 30.23 29.16 29.44 2,583,168 -0.28(-0.95%)
Oct 10, 2007 29.25 30.19 29.04 29.73 3,355,733 +0.39(+1.32%)
Oct 09, 2007 28.77 29.35 28.49 29.34 1,475,470 +0.55(+1.92%)
Oct 08, 2007 28.86 29.06 28.52 28.79 1,103,201 -0.18(-0.62%)
Oct 05, 2007 28.59 29.17 28.59 28.97 1,887,296 +0.51(+1.78%)
Oct 04, 2007 28.19 28.64 28.16 28.46 2,093,499 +0.36(+1.28%)
Oct 03, 2007 27.41 28.38 27.37 28.10 2,558,061 +0.51(+1.84%)
Oct 02, 2007 27.59 27.82 27.32 27.59 1,920,536 +0.00(+0.00%)
Oct 01, 2007 27.16 27.68 27.14 27.59 3,312,500 +0.39(+1.43%)
Sep 28, 2007 27.02 27.30 26.99 27.20 1,327,910 +0.10(+0.39%)
Sep 27, 2007 26.91 27.14 26.37 27.10 3,189,243 +0.31(+1.17%)
Sep 26, 2007 26.73 27.59 26.68 26.79 3,152,669 +0.25(+0.96%)
Sep 25, 2007 26.53 26.89 26.25 26.53 2,072,969 -0.15(-0.56%)
Sep 24, 2007 27.25 27.32 26.56 26.68 2,379,997 -0.60(-2.19%)
Sep 21, 2007 27.46 27.77 27.20 27.28 3,317,300 +0.00(+0.00%)
Sep 20, 2007 28.08 28.37 27.10 27.28 2,016,605 -0.81(-2.87%)
Sep 19, 2007 28.07 28.61 27.89 28.08 3,450,724 +0.55(+2.01%)
Sep 18, 2007 26.79 27.68 26.41 27.53 3,553,646 +0.99(+3.71%)
Sep 17, 2007 26.83 26.98 26.28 26.55 1,606,850 -0.30(-1.11%)
Sep 14, 2007 26.38 27.02 26.22 26.85 1,856,158 +0.21(+0.78%)
Sep 13, 2007 26.49 26.88 26.38 26.64 1,592,541 +0.27(+1.02%)
Sep 12, 2007 26.79 26.86 26.28 26.37 1,893,488 -0.34(-1.29%)
Sep 11, 2007 26.79 27.44 26.35 26.71 3,567,439 +0.18(+0.68%)
Sep 10, 2007 25.90 26.79 25.76 26.53 2,208,861 +0.60(+2.30%)
Sep 07, 2007 26.35 26.40 25.76 25.93 2,125,475 -0.85(-3.18%)
Sep 06, 2007 26.82 27.08 26.31 26.79 1,633,674 +0.01(+0.06%)
Sep 05, 2007 27.08 27.20 26.49 26.77 3,476,248 -0.36(-1.32%)
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.