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 (%)
Jul 31, 2007 17.45 17.66 16.72 16.95 4,684,273 -0.26(-1.51%)
Jul 30, 2007 17.04 17.41 16.64 17.21 7,819,759 +0.16(+0.95%)
Jul 27, 2007 17.36 17.40 16.65 17.05 8,582,309 -0.39(-2.24%)
Jul 26, 2007 18.08 18.10 16.41 17.44 9,547,013 -0.84(-4.60%)
Jul 25, 2007 18.62 18.65 17.99 18.28 7,506,479 -0.26(-1.40%)
Jul 24, 2007 19.12 19.12 18.50 18.54 6,720,929 -0.70(-3.64%)
Jul 23, 2007 18.91 19.40 18.88 19.24 5,807,845 +0.37(+1.96%)
Jul 20, 2007 19.28 19.30 18.58 18.87 6,917,607 -0.53(-2.73%)
Jul 19, 2007 20.01 20.12 19.31 19.40 5,267,984 -0.39(-1.97%)
Jul 18, 2007 19.66 19.95 19.23 19.79 5,484,512 +0.01(+0.05%)
Jul 17, 2007 19.66 19.93 19.66 19.78 3,571,385 +0.15(+0.76%)
Jul 16, 2007 19.97 20.08 19.59 19.63 3,828,389 -0.29(-1.46%)
Jul 13, 2007 19.80 20.02 19.58 19.92 3,118,987 +0.08(+0.40%)
Jul 12, 2007 19.45 19.87 19.44 19.84 4,087,074 +0.39(+2.01%)
Jul 11, 2007 19.75 19.76 19.35 19.45 5,199,056 -0.30(-1.52%)
Jul 10, 2007 20.12 20.13 19.61 19.75 5,087,855 -0.49(-2.42%)
Jul 09, 2007 20.58 20.67 19.95 20.24 5,186,146 -0.36(-1.75%)
Jul 06, 2007 20.51 20.65 20.23 20.60 23,085,596 +0.03(+0.15%)
Jul 05, 2007 20.70 20.94 20.50 20.57 3,335,353 -0.12(-0.58%)
Jul 03, 2007 20.45 20.82 20.39 20.69 3,598,061 +0.54(+2.68%)
Jul 02, 2007 19.99 20.34 19.90 20.15 2,953,106 +0.15(+0.75%)
Jun 29, 2007 20.15 20.34 19.75 20.00 3,014,049 -0.09(-0.45%)
Jun 28, 2007 20.07 20.27 19.88 20.09 3,389,692 -0.05(-0.25%)
Jun 27, 2007 19.95 20.18 19.60 20.14 4,445,591 +0.12(+0.60%)
Jun 26, 2007 20.14 20.34 19.97 20.02 6,255,544 +0.01(+0.05%)
Jun 25, 2007 20.62 20.74 19.91 20.01 7,381,933 -0.63(-3.05%)
Jun 22, 2007 20.63 21.04 20.42 20.64 7,959,346 -0.08(-0.39%)
Jun 21, 2007 20.48 20.82 20.13 20.72 4,456,819 +0.24(+1.17%)
Jun 20, 2007 20.86 21.27 20.43 20.48 5,434,100 -0.29(-1.40%)
Jun 19, 2007 20.73 20.82 20.58 20.77 3,161,100 +0.04(+0.19%)
Jun 18, 2007 20.73 20.83 20.57 20.73 4,463,000 -0.01(-0.05%)
Jun 15, 2007 20.57 20.90 20.56 20.74 7,461,000 +0.45(+2.22%)
Jun 14, 2007 19.98 20.64 19.97 20.29 10,534,700 +0.36(+1.81%)
Jun 13, 2007 20.32 20.50 19.67 19.93 11,701,500 -0.36(-1.77%)
Jun 12, 2007 20.81 20.87 20.20 20.29 6,515,800 -0.86(-4.07%)
Jun 11, 2007 20.93 21.31 20.59 21.15 4,674,846 +0.22(+1.05%)
Jun 08, 2007 20.00 21.05 20.00 20.93 7,723,537 +0.93(+4.65%)
Jun 07, 2007 20.69 20.79 19.98 20.00 8,157,545 -0.71(-3.43%)
Jun 06, 2007 20.72 21.08 20.41 20.71 28,540,320 +0.76(+3.80%)
Jun 05, 2007 19.93 20.00 19.43 19.95 11,983,711 -0.07(-0.34%)
Jun 04, 2007 19.95 20.03 19.72 20.02 7,026,798 +0.01(+0.05%)
Jun 01, 2007 20.59 20.59 19.81 20.01 9,788,474 -0.52(-2.53%)
May 31, 2007 19.87 20.65 19.84 20.53 8,490,986 +0.78(+3.95%)
May 30, 2007 18.90 19.81 18.78 19.75 6,702,073 +0.70(+3.67%)
May 29, 2007 19.05 19.18 18.84 19.05 2,986,494 -0.04(-0.21%)
May 25, 2007 19.10 19.24 18.87 19.09 5,170,346 +0.07(+0.37%)
May 24, 2007 19.04 19.05 18.60 19.02 5,294,461 -0.03(-0.16%)
May 23, 2007 18.85 19.25 18.81 19.05 5,335,486 +0.24(+1.28%)
May 22, 2007 18.37 18.95 18.32 18.81 9,761,270 +0.44(+2.40%)
May 21, 2007 17.89 18.41 17.78 18.37 8,524,674 +0.47(+2.63%)
May 18, 2007 17.63 17.97 17.46 17.90 7,331,903 +0.26(+1.47%)
May 17, 2007 17.45 17.70 17.20 17.64 9,850,223 +0.14(+0.80%)
May 16, 2007 17.52 17.67 17.13 17.50 9,088,668 +0.17(+0.98%)
May 15, 2007 17.78 17.85 17.22 17.33 5,186,526 -0.35(-1.98%)
May 14, 2007 17.90 17.92 17.65 17.68 4,299,652 -0.28(-1.56%)
May 11, 2007 17.92 18.10 17.67 17.96 5,133,633 -0.18(-0.99%)
May 10, 2007 17.91 18.20 17.77 18.14 6,423,661 +0.20(+1.11%)
May 09, 2007 17.96 18.10 17.66 17.94 6,725,044 -0.06(-0.33%)
May 08, 2007 18.21 18.21 17.78 18.00 6,678,228 -0.24(-1.32%)
May 07, 2007 18.16 18.25 17.97 18.24 6,790,954 +0.02(+0.11%)
May 04, 2007 17.80 18.37 17.71 18.22 12,046,898 +0.49(+2.76%)
May 03, 2007 17.45 17.77 17.38 17.73 8,969,674 +0.26(+1.49%)
May 02, 2007 17.08 17.49 17.03 17.47 5,834,449 +0.49(+2.90%)
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.