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 (%)
Jun 30, 2017 42.89 43.16 42.68 42.99 2,882,410 +0.35(+0.82%)
Jun 29, 2017 43.56 44.11 42.33 42.64 3,774,286 -0.36(-0.84%)
Jun 28, 2017 42.48 43.07 42.46 43.00 3,661,991 +0.71(+1.68%)
Jun 27, 2017 41.36 42.46 41.21 42.29 3,772,472 +1.07(+2.60%)
Jun 26, 2017 40.91 41.32 40.62 41.22 1,886,926 +0.44(+1.08%)
Jun 23, 2017 40.83 40.78 2,082,308 +0.18(+0.44%)
Jun 22, 2017 40.57 40.83 40.31 40.60 1,642,998 -0.02(-0.05%)
Jun 21, 2017 41.03 41.03 40.48 40.62 1,568,410 -0.31(-0.76%)
Jun 20, 2017 41.04 41.18 40.68 40.93 1,762,379 -0.19(-0.46%)
Jun 19, 2017 40.81 41.32 40.78 41.12 1,834,194 +0.45(+1.11%)
Jun 16, 2017 40.75 40.84 40.37 40.67 3,421,275 -0.05(-0.12%)
Jun 15, 2017 40.47 40.98 40.24 40.72 2,023,425 -0.11(-0.27%)
Jun 14, 2017 40.12 40.98 39.60 40.83 2,914,188 +0.29(+0.72%)
Jun 13, 2017 40.49 40.72 40.33 40.54 2,648,375 +0.18(+0.45%)
Jun 12, 2017 39.69 40.52 39.64 40.36 2,953,591 +0.60(+1.51%)
Jun 09, 2017 39.00 40.00 38.99 39.76 3,281,924 +1.01(+2.61%)
Jun 08, 2017 37.91 38.99 37.65 38.75 2,879,637 +0.99(+2.62%)
Jun 07, 2017 37.66 38.12 37.50 37.76 1,741,774 +0.28(+0.75%)
Jun 06, 2017 37.74 37.74 37.36 37.48 1,629,274 -0.62(-1.63%)
Jun 05, 2017 37.89 38.21 37.75 38.10 1,698,618 +0.35(+0.93%)
Jun 02, 2017 37.74 37.99 37.25 37.75 1,747,502 -0.29(-0.76%)
Jun 01, 2017 37.64 38.15 37.17 38.04 1,950,968 +0.68(+1.82%)
May 31, 2017 37.46 37.60 36.50 37.36 2,500,792 +0.00(+0.00%)
May 30, 2017 37.76 37.77 37.26 37.36 1,313,934 -0.55(-1.45%)
May 26, 2017 38.04 38.08 37.67 37.91 1,152,923 -0.19(-0.50%)
May 25, 2017 37.58 38.22 37.46 38.10 3,476,138 +0.64(+1.71%)
May 24, 2017 37.47 37.59 37.15 37.46 1,847,787 +0.03(+0.08%)
May 23, 2017 37.05 37.55 36.56 37.43 1,771,981 +0.47(+1.27%)
May 22, 2017 36.87 37.02 36.61 36.96 1,124,905 +0.34(+0.93%)
May 19, 2017 36.56 36.96 36.56 36.62 1,598,595 +0.07(+0.19%)
May 18, 2017 36.34 36.89 36.19 36.55 2,332,204 +0.31(+0.86%)
May 17, 2017 37.90 37.92 36.12 36.24 3,681,778 -2.35(-6.09%)
May 16, 2017 38.48 38.61 37.79 38.59 2,262,836 +0.32(+0.84%)
May 15, 2017 37.86 38.28 37.57 38.27 3,461,113 +0.97(+2.60%)
May 12, 2017 37.61 37.72 37.06 37.30 3,738,862 -0.49(-1.30%)
May 11, 2017 38.29 38.59 37.58 37.79 2,479,431 -0.65(-1.69%)
May 10, 2017 39.02 39.02 38.21 38.44 2,141,020 -0.62(-1.60%)
May 09, 2017 39.01 39.36 38.80 39.06 2,319,931 +0.09(+0.24%)
May 08, 2017 39.01 39.24 38.60 38.97 1,418,387 +0.01(+0.03%)
May 05, 2017 39.10 39.14 38.77 38.96 1,173,472 -0.01(-0.03%)
May 04, 2017 39.87 40.00 38.88 38.97 2,431,627 -0.69(-1.74%)
May 03, 2017 38.61 39.69 38.42 39.66 3,628,946 +0.90(+2.32%)
May 02, 2017 38.81 38.89 38.54 38.76 2,307,142 +0.05(+0.13%)
May 01, 2017 38.42 38.71 38.19 38.71 3,124,053 +0.44(+1.15%)
Apr 28, 2017 37.90 38.59 37.90 38.27 3,219,102 -0.06(-0.16%)
Apr 27, 2017 38.94 39.00 38.14 38.33 2,496,119 -0.53(-1.36%)
Apr 26, 2017 38.96 39.08 38.49 38.86 4,331,246 -0.18(-0.46%)
Apr 25, 2017 39.71 39.71 39.02 39.04 3,314,809 -0.09(-0.23%)
Apr 24, 2017 38.72 39.38 38.61 39.13 3,357,601 +1.20(+3.16%)
Apr 21, 2017 38.58 38.84 37.73 37.93 4,056,690 -0.73(-1.89%)
Apr 20, 2017 38.08 38.71 37.80 38.66 3,692,493 +0.80(+2.11%)
Apr 19, 2017 37.55 38.25 37.20 37.86 2,630,018 +0.51(+1.37%)
Apr 18, 2017 37.11 37.77 36.87 37.35 3,204,769 -0.01(-0.03%)
Apr 17, 2017 36.97 37.39 36.73 37.36 2,120,245 +0.52(+1.41%)
Apr 13, 2017 37.04 37.49 36.80 36.84 2,538,587 -0.38(-1.02%)
Apr 12, 2017 37.52 37.74 37.01 37.22 1,949,489 -0.48(-1.27%)
Apr 11, 2017 37.86 37.86 37.00 37.70 3,193,343 -0.25(-0.66%)
Apr 10, 2017 38.40 38.64 37.88 37.95 2,422,795 -0.46(-1.20%)
Apr 07, 2017 38.05 38.77 37.81 38.41 2,632,582 +0.16(+0.42%)
Apr 06, 2017 37.95 38.45 37.44 38.25 2,447,071 +0.67(+1.78%)
Apr 05, 2017 38.61 38.84 37.55 37.58 2,896,462 -0.79(-2.06%)
Apr 04, 2017 38.41 38.79 38.34 38.37 2,401,813 -0.28(-0.72%)
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.