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, 2010 16.87 16.94 16.73 16.73 4,385,832 -0.24(-1.41%)
Nov 29, 2010 17.08 17.20 16.85 16.97 3,075,453 -0.30(-1.74%)
Nov 26, 2010 17.14 17.39 17.09 17.27 1,110,709 -0.05(-0.29%)
Nov 24, 2010 17.10 17.32 17.32 17.32 2,569,501 +0.32(+1.88%)
Nov 23, 2010 17.01 17.19 16.97 17.00 3,895,020 -0.20(-1.16%)
Nov 22, 2010 17.40 17.40 17.18 17.20 3,047,322 -0.25(-1.43%)
Nov 19, 2010 17.46 17.49 17.38 17.45 2,076,734 -0.08(-0.46%)
Nov 18, 2010 17.41 17.72 17.39 17.53 3,845,836 +0.24(+1.39%)
Nov 17, 2010 17.13 17.32 17.10 17.29 2,959,044 +0.06(+0.35%)
Nov 16, 2010 17.25 17.40 17.15 17.23 3,708,531 -0.06(-0.35%)
Nov 15, 2010 17.31 17.47 17.16 17.29 2,456,990 +0.09(+0.52%)
Nov 12, 2010 17.27 17.35 17.07 17.20 3,730,235 -0.16(-0.92%)
Nov 11, 2010 17.31 17.45 17.18 17.36 3,366,240 -0.09(-0.52%)
Nov 10, 2010 17.38 17.46 17.13 17.45 2,952,259 +0.10(+0.58%)
Nov 09, 2010 17.63 17.63 17.27 17.35 4,429,228 -0.21(-1.20%)
Nov 08, 2010 17.61 17.70 17.44 17.56 2,420,831 -0.16(-0.90%)
Nov 05, 2010 17.49 17.77 17.49 17.72 2,374,150 +0.20(+1.14%)
Nov 04, 2010 17.28 17.52 17.20 17.52 4,008,536 +0.37(+2.16%)
Nov 03, 2010 17.21 17.27 16.89 17.15 4,469,435 -0.04(-0.23%)
Nov 02, 2010 17.18 17.26 17.09 17.19 3,150,034 +0.07(+0.41%)
Nov 01, 2010 17.13 17.17 17.01 17.12 2,370,035 +0.03(+0.18%)
Oct 29, 2010 16.91 17.14 16.91 17.09 2,078,128 +0.12(+0.71%)
Oct 28, 2010 17.00 17.10 16.88 16.97 2,753,431 -0.01(-0.06%)
Oct 27, 2010 16.64 16.99 16.64 16.98 3,049,893 +0.23(+1.37%)
Oct 25, 2010 16.77 16.83 16.58 16.75 2,700,489 +0.07(+0.42%)
Oct 22, 2010 16.76 16.82 16.63 16.68 1,830,965 -0.01(-0.06%)
Oct 21, 2010 16.84 16.98 16.62 16.69 2,600,314 -0.04(-0.24%)
Oct 20, 2010 16.63 16.82 16.50 16.73 2,378,901 +0.16(+0.97%)
Oct 19, 2010 16.40 16.75 16.36 16.57 5,482,250 -0.07(-0.42%)
Oct 18, 2010 16.41 16.79 16.35 16.64 4,101,019 +0.20(+1.22%)
Oct 15, 2010 16.36 16.62 16.15 16.44 5,137,789 +0.16(+0.98%)
Oct 14, 2010 16.29 16.37 16.13 16.28 2,316,761 -0.05(-0.31%)
Oct 13, 2010 16.38 16.43 16.27 16.33 2,587,858 +0.02(+0.12%)
Oct 12, 2010 16.18 16.34 16.09 16.31 2,380,249 +0.09(+0.55%)
Oct 11, 2010 16.41 16.41 16.12 16.22 3,172,405 -0.21(-1.28%)
Oct 08, 2010 16.38 16.46 16.23 16.43 1,992,364 +0.02(+0.12%)
Oct 07, 2010 16.42 16.53 16.32 16.41 2,665,581 +0.03(+0.18%)
Oct 06, 2010 16.38 16.46 16.23 16.38 3,896,085 -0.01(-0.06%)
Oct 05, 2010 16.20 16.43 16.12 16.39 5,433,316 +0.30(+1.86%)
Oct 04, 2010 16.30 16.37 16.03 16.09 3,524,221 -0.20(-1.23%)
Oct 01, 2010 16.29 16.39 16.14 16.29 3,318,419 +0.14(+0.87%)
Sep 30, 2010 16.34 16.48 16.07 16.15 5,201,000 -0.12(-0.74%)
Sep 29, 2010 16.35 16.43 16.16 16.27 4,034,089 -0.13(-0.79%)
Sep 28, 2010 16.37 16.43 16.17 16.40 3,656,085 +0.10(+0.63%)
Sep 27, 2010 16.40 16.53 16.27 16.30 3,485,894 -0.05(-0.32%)
Sep 24, 2010 16.03 16.49 16.02 16.35 5,851,604 +0.44(+2.77%)
Sep 23, 2010 16.14 16.16 15.82 15.91 6,917,734 -0.14(-0.87%)
Sep 22, 2010 15.83 16.11 15.83 16.05 9,255,229 -0.12(-0.74%)
Sep 21, 2010 16.27 16.49 16.07 16.17 6,585,823 -0.03(-0.19%)
Sep 20, 2010 16.22 16.23 15.89 16.20 6,876,007 +0.48(+3.05%)
Sep 17, 2010 15.76 15.78 15.56 15.72 1,553,990 +0.16(+1.03%)
Sep 15, 2010 15.37 15.62 15.18 15.56 1,866,274 +0.06(+0.39%)
Sep 14, 2010 15.60 15.63 15.40 15.50 3,001,312 -0.09(-0.58%)
Sep 13, 2010 15.52 15.68 15.48 15.59 2,693,538 +0.23(+1.50%)
Sep 10, 2010 15.23 15.40 15.19 15.36 1,508,310 +0.13(+0.85%)
Sep 09, 2010 15.16 15.34 15.16 15.23 4,689,318 +0.20(+1.33%)
Sep 08, 2010 15.30 15.35 14.99 15.03 5,532,409 -0.22(-1.44%)
Sep 07, 2010 15.31 15.39 15.13 15.25 3,257,433 -0.18(-1.17%)
Sep 03, 2010 15.23 15.54 15.10 15.43 5,617,490 +0.36(+2.39%)
Sep 02, 2010 14.92 15.10 14.87 15.07 10,341,670 +0.14(+0.94%)
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.