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 (%)
Aug 31, 2007 26.89 27.31 26.70 27.10 2,375,462 +0.45(+1.68%)
Aug 30, 2007 25.99 26.65 25.79 26.65 2,036,999 +0.49(+1.88%)
Aug 29, 2007 26.14 26.29 25.40 26.16 2,007,389 +0.22(+0.86%)
Aug 28, 2007 26.20 26.38 25.83 25.93 2,209,156 -0.54(-2.03%)
Aug 27, 2007 26.34 26.55 25.98 26.47 1,925,160 +0.04(+0.17%)
Aug 24, 2007 25.77 26.55 25.49 26.43 2,448,567 +0.69(+2.67%)
Aug 23, 2007 25.76 26.01 25.40 25.74 3,472,206 +0.13(+0.52%)
Aug 22, 2007 26.25 26.25 24.50 25.61 10,616,773 +1.19(+4.89%)
Aug 21, 2007 23.90 24.79 23.89 24.41 3,051,175 +0.25(+1.05%)
Aug 20, 2007 24.49 24.68 23.89 24.16 2,273,698 -0.33(-1.34%)
Aug 17, 2007 24.61 25.35 23.41 24.49 6,536,605 +0.99(+4.19%)
Aug 16, 2007 23.01 23.52 20.63 23.50 13,038,689 +0.31(+1.35%)
Aug 15, 2007 23.68 24.16 23.14 23.19 3,249,332 -0.66(-2.75%)
Aug 14, 2007 24.02 24.40 23.59 23.84 3,542,750 -0.19(-0.81%)
Aug 13, 2007 24.95 25.38 23.92 24.04 3,343,868 -0.67(-2.72%)
Aug 10, 2007 23.93 24.93 23.58 24.71 6,102,461 +0.39(+1.60%)
Aug 09, 2007 24.31 25.49 23.93 24.32 4,620,110 -0.63(-2.51%)
Aug 08, 2007 24.67 25.56 24.64 24.95 6,855,336 +0.60(+2.45%)
Aug 07, 2007 24.14 24.43 23.73 24.35 6,284,543 +0.03(+0.12%)
Aug 06, 2007 24.46 24.59 22.22 24.32 5,585,798 +0.45(+1.88%)
Aug 03, 2007 24.17 25.11 23.81 23.87 4,717,818 -1.21(-4.82%)
Aug 02, 2007 24.61 25.46 24.38 25.08 4,401,763 +0.60(+2.44%)
Aug 01, 2007 25.16 25.22 23.62 24.49 6,332,175 -0.82(-3.24%)
Jul 31, 2007 26.05 26.37 24.96 25.31 3,137,331 -0.39(-1.51%)
Jul 30, 2007 25.44 25.99 24.84 25.70 5,237,349 +0.24(+0.95%)
Jul 27, 2007 25.92 25.98 24.86 25.45 5,748,073 -0.58(-2.24%)
Jul 26, 2007 26.99 27.02 24.50 26.04 6,394,191 -1.25(-4.60%)
Jul 25, 2007 27.80 27.85 26.86 27.29 5,027,527 -0.39(-1.40%)
Jul 24, 2007 28.55 28.55 27.62 27.68 4,501,398 -1.05(-3.64%)
Jul 23, 2007 28.23 28.97 28.19 28.73 3,889,852 +0.55(+1.96%)
Jul 20, 2007 28.79 28.82 27.74 28.17 4,633,125 -0.79(-2.73%)
Jul 19, 2007 29.88 30.04 28.83 28.97 3,528,276 -0.58(-1.97%)
Jul 18, 2007 29.35 29.79 28.70 29.55 3,673,297 +0.01(+0.05%)
Jul 17, 2007 29.35 29.76 29.35 29.53 2,391,965 +0.22(+0.76%)
Jul 16, 2007 29.82 29.98 29.25 29.31 2,564,095 -0.43(-1.46%)
Jul 13, 2007 29.56 29.89 29.23 29.74 2,088,967 +0.12(+0.40%)
Jul 12, 2007 29.04 29.67 29.03 29.62 2,737,352 +0.58(+2.01%)
Jul 11, 2007 29.49 29.50 28.89 29.04 3,482,111 -0.45(-1.52%)
Jul 10, 2007 30.04 30.06 29.28 29.49 3,407,633 -0.73(-2.42%)
Jul 09, 2007 30.73 30.86 29.79 30.22 3,473,464 -0.54(-1.75%)
Jul 06, 2007 30.62 30.83 30.20 30.76 15,461,770 +0.04(+0.15%)
Jul 05, 2007 30.91 31.27 30.61 30.71 2,233,880 -0.18(-0.58%)
Jul 03, 2007 30.53 31.09 30.44 30.89 2,409,831 +0.81(+2.68%)
Jul 02, 2007 29.85 30.37 29.71 30.09 1,977,867 +0.22(+0.75%)
Jun 29, 2007 30.09 30.37 29.49 29.86 2,018,684 -0.13(-0.45%)
Jun 28, 2007 29.97 30.26 29.68 30.00 2,270,274 -0.07(-0.25%)
Jun 27, 2007 29.79 30.13 29.27 30.07 2,977,471 +0.18(+0.60%)
Jun 26, 2007 30.07 30.37 29.82 29.89 4,189,702 +0.02(+0.05%)
Jun 25, 2007 30.79 30.97 29.73 29.88 4,944,111 -0.94(-3.05%)
Jun 22, 2007 30.80 31.41 30.49 30.82 5,330,838 -0.12(-0.39%)
Jun 21, 2007 30.58 31.09 30.06 30.94 2,984,991 +0.36(+1.17%)
Jun 20, 2007 31.15 31.76 30.50 30.58 3,639,533 -0.43(-1.40%)
Jun 19, 2007 30.95 31.09 30.73 31.01 2,117,173 +0.06(+0.19%)
Jun 18, 2007 30.95 31.10 30.71 30.95 2,989,131 -0.01(-0.05%)
Jun 15, 2007 30.71 31.21 30.70 30.97 4,997,067 +0.67(+2.22%)
Jun 14, 2007 29.83 30.82 29.82 30.29 7,055,703 +0.54(+1.81%)
Jun 13, 2007 30.34 30.61 29.37 29.76 7,837,177 -0.54(-1.77%)
Jun 12, 2007 31.07 31.16 30.16 30.29 4,364,011 -1.28(-4.07%)
Jun 11, 2007 31.25 31.82 30.74 31.58 3,131,017 +0.33(+1.05%)
Jun 08, 2007 29.86 31.43 29.86 31.25 5,172,903 +1.39(+4.65%)
Jun 07, 2007 30.89 31.04 29.83 29.86 5,463,584 -1.06(-3.43%)
Jun 06, 2007 30.94 31.47 30.47 30.92 19,115,118 +1.13(+3.80%)
Jun 05, 2007 29.76 29.86 29.01 29.79 8,026,190 -0.10(-0.34%)
Jun 04, 2007 29.79 29.91 29.44 29.89 4,706,256 +0.02(+0.05%)
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.