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 (%)
May 29, 2020 73.60 74.83 73.14 73.92 2,404,882 -0.79(-1.06%)
May 28, 2020 77.78 78.04 74.45 74.71 1,042,731 -2.26(-2.94%)
May 27, 2020 74.02 77.07 74.02 76.97 2,300,641 +5.57(+7.81%)
May 26, 2020 70.74 72.33 69.99 71.40 2,706,952 +3.83(+5.66%)
May 22, 2020 68.70 68.70 66.82 67.57 1,413,483 -0.83(-1.22%)
May 21, 2020 68.76 69.41 67.71 68.40 1,728,654 -1.03(-1.49%)
May 20, 2020 67.97 69.95 67.39 69.43 1,132,233 +1.71(+2.52%)
May 19, 2020 70.45 70.58 67.67 67.73 1,428,176 -2.70(-3.83%)
May 18, 2020 68.82 71.16 67.75 70.43 2,312,128 +3.81(+5.72%)
May 15, 2020 67.39 68.09 66.42 66.62 1,283,646 -1.65(-2.41%)
May 14, 2020 66.84 68.54 65.01 68.26 1,706,094 +0.39(+0.57%)
May 13, 2020 69.93 70.05 66.78 67.88 1,193,880 -2.51(-3.56%)
May 12, 2020 73.64 73.76 69.22 70.39 1,847,139 -2.88(-3.93%)
May 11, 2020 74.41 74.97 73.18 73.26 2,632,227 -1.88(-2.51%)
May 08, 2020 74.19 75.62 73.92 75.15 2,660,825 +2.56(+3.52%)
May 07, 2020 71.99 75.03 71.97 72.59 2,431,062 +1.43(+2.01%)
May 06, 2020 72.53 73.00 71.06 71.16 1,064,288 -0.36(-0.50%)
May 05, 2020 74.11 74.57 71.48 71.52 1,706,250 -1.75(-2.38%)
May 04, 2020 73.32 73.91 72.14 73.26 2,657,215 -1.46(-1.95%)
May 01, 2020 75.56 75.70 74.38 74.72 1,857,682 -2.52(-3.26%)
Apr 30, 2020 77.94 78.98 76.84 77.23 1,696,068 -2.18(-2.75%)
Apr 29, 2020 77.86 80.09 77.59 79.42 2,407,089 +3.54(+4.67%)
Apr 28, 2020 76.72 77.63 75.62 75.88 975,624 +0.69(+0.92%)
Apr 27, 2020 72.89 75.88 72.69 75.19 1,651,206 +2.97(+4.11%)
Apr 24, 2020 73.69 74.42 72.02 72.22 1,460,529 -0.89(-1.21%)
Apr 23, 2020 73.95 74.97 72.38 73.10 1,990,593 -0.69(-0.93%)
Apr 22, 2020 74.89 75.03 73.06 73.79 1,978,236 +0.06(+0.08%)
Apr 21, 2020 72.87 74.15 72.00 73.73 1,993,834 -0.94(-1.26%)
Apr 20, 2020 72.22 75.05 71.69 74.68 2,277,893 +1.28(+1.74%)
Apr 17, 2020 74.17 75.54 72.42 73.40 2,487,349 +2.52(+3.55%)
Apr 16, 2020 71.00 71.26 68.48 70.88 3,659,244 +0.37(+0.53%)
Apr 15, 2020 71.24 71.24 68.44 70.51 1,516,663 -3.05(-4.14%)
Apr 14, 2020 72.77 74.13 70.53 73.56 1,640,130 +2.63(+3.70%)
Apr 13, 2020 75.83 75.83 70.41 70.93 1,970,781 -3.73(-4.99%)
Apr 09, 2020 75.39 77.43 73.73 74.66 2,688,900 +0.67(+0.90%)
Apr 08, 2020 71.26 74.76 70.29 73.99 1,803,822 +3.07(+4.33%)
Apr 07, 2020 76.29 77.14 69.54 70.92 2,302,936 -2.69(-3.66%)
Apr 06, 2020 70.90 74.40 70.47 73.62 1,248,316 +5.15(+7.53%)
Apr 03, 2020 69.39 71.31 67.09 68.46 962,653 -1.51(-2.16%)
Apr 02, 2020 65.83 70.13 65.83 69.98 1,687,736 +3.09(+4.62%)
Apr 01, 2020 64.71 68.19 63.70 66.89 2,125,436 -1.28(-1.88%)
Mar 31, 2020 68.78 70.69 67.08 68.17 1,403,801 -1.53(-2.20%)
Mar 30, 2020 67.99 70.15 66.16 69.70 1,707,947 +1.83(+2.69%)
Mar 27, 2020 66.28 70.37 64.57 67.87 2,577,040 -1.04(-1.51%)
Mar 26, 2020 69.76 73.54 66.75 68.92 2,718,009 -0.35(-0.51%)
Mar 25, 2020 63.07 74.66 61.03 69.27 3,114,078 +7.47(+12.09%)
Mar 24, 2020 60.46 63.76 58.88 61.80 3,116,882 +4.64(+8.12%)
Mar 23, 2020 61.99 61.99 55.56 57.15 3,556,632 -3.95(-6.47%)
Mar 20, 2020 61.83 65.63 59.42 61.11 2,436,148 -0.94(-1.52%)
Mar 19, 2020 59.42 63.96 58.00 62.05 2,758,711 +0.79(+1.28%)
Mar 18, 2020 60.52 66.12 57.96 61.26 3,697,140 -3.38(-5.23%)
Mar 17, 2020 60.42 65.61 54.48 64.65 3,415,451 +5.64(+9.57%)
Mar 16, 2020 56.66 64.53 55.34 59.00 4,089,224 -8.24(-12.25%)
Mar 13, 2020 60.42 68.34 60.20 67.24 4,115,313 +10.84(+19.21%)
Mar 12, 2020 59.36 60.91 56.23 56.41 4,899,860 -9.13(-13.93%)
Mar 11, 2020 64.65 68.51 62.98 65.53 4,762,015 -1.34(-2.00%)
Mar 10, 2020 63.25 66.91 60.03 66.87 3,584,990 +7.06(+11.81%)
Mar 09, 2020 62.13 64.10 59.67 59.81 4,042,919 -9.34(-13.51%)
Mar 06, 2020 67.30 71.18 65.89 69.15 4,492,432 -1.42(-2.01%)
Mar 05, 2020 73.06 73.34 69.94 70.57 4,506,738 -5.07(-6.71%)
Mar 04, 2020 79.46 79.46 74.97 75.64 3,818,735 -2.50(-3.20%)
Mar 03, 2020 85.38 85.59 77.49 78.14 3,965,410 -7.75(-9.02%)
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.