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 (%)
Dec 31, 2007 29.79 30.16 29.50 29.95 1,117,594 +0.06(+0.20%)
Dec 28, 2007 30.01 30.09 29.61 29.89 1,770,342 +0.06(+0.20%)
Dec 27, 2007 29.89 29.98 29.65 29.83 1,675,339 -0.10(-0.35%)
Dec 26, 2007 29.67 30.10 29.65 29.94 3,646,116 +0.22(+0.75%)
Dec 24, 2007 29.98 30.00 29.55 29.71 1,942,590 -0.21(-0.70%)
Dec 21, 2007 29.79 30.38 29.47 29.92 4,230,437 +0.54(+1.83%)
Dec 20, 2007 29.41 29.62 29.00 29.38 3,423,500 +0.22(+0.77%)
Dec 19, 2007 29.77 29.77 28.93 29.16 4,200,148 +0.19(+0.67%)
Dec 18, 2007 28.82 29.35 27.85 28.97 3,789,315 +0.27(+0.94%)
Dec 17, 2007 29.23 29.43 28.55 28.70 2,713,834 -0.54(-1.84%)
Dec 14, 2007 29.03 29.76 28.73 29.23 2,026,291 +0.01(+0.05%)
Dec 13, 2007 29.62 29.65 28.50 29.22 2,617,843 -0.24(-0.81%)
Dec 12, 2007 29.64 29.86 28.77 29.46 4,448,597 +0.57(+1.96%)
Dec 11, 2007 29.11 29.94 28.88 28.89 6,139,835 -0.31(-1.07%)
Dec 10, 2007 29.38 29.76 29.09 29.20 3,847,988 -0.18(-0.61%)
Dec 07, 2007 29.59 29.61 29.07 29.38 2,067,835 -0.07(-0.25%)
Dec 06, 2007 28.58 29.49 28.56 29.46 2,964,703 +0.72(+2.49%)
Dec 05, 2007 27.94 29.03 27.92 28.74 4,286,659 +0.97(+3.49%)
Dec 04, 2007 27.53 28.01 27.23 27.77 5,087,999 +0.00(+0.00%)
Dec 03, 2007 27.76 27.94 27.31 27.77 2,983,843 -0.13(-0.48%)
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%)
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.