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 (%)
Oct 05, 2020 39.97 39.97 39.97 0 -0.85(-2.08%)
Oct 02, 2020 40.18 41.67 40.14 40.82 7,361,300 -0.10(-0.24%)
Oct 01, 2020 40.01 40.92 39.62 40.92 5,563,973 +1.77(+4.52%)
Sep 30, 2020 38.93 39.64 38.86 39.15 2,748,913 +0.41(+1.06%)
Sep 29, 2020 39.11 39.20 38.36 38.74 3,124,587 -0.43(-1.10%)
Sep 28, 2020 38.49 39.29 38.44 39.17 2,218,070 +1.35(+3.57%)
Sep 25, 2020 36.97 37.95 36.77 37.82 2,333,400 +0.67(+1.80%)
Sep 24, 2020 37.65 37.74 36.90 37.15 2,189,761 -0.49(-1.30%)
Sep 23, 2020 38.06 38.76 37.61 37.64 1,814,328 -0.22(-0.58%)
Sep 22, 2020 38.05 38.75 37.29 37.86 3,009,910 -0.28(-0.73%)
Sep 21, 2020 38.00 38.86 37.34 38.14 5,848,886 -0.82(-2.10%)
Sep 18, 2020 38.71 39.49 38.65 38.96 4,999,900 +0.28(+0.72%)
Sep 17, 2020 37.98 39.02 37.94 38.68 3,265,407 -0.04(-0.10%)
Sep 16, 2020 37.71 39.01 37.64 38.72 3,320,747 +1.13(+3.01%)
Sep 15, 2020 37.78 37.94 36.54 37.59 3,311,628 -1.02(-2.64%)
Sep 14, 2020 38.66 39.12 38.25 38.61 3,465,962 +0.49(+1.29%)
Sep 11, 2020 37.65 38.47 37.55 38.12 4,205,800 +0.61(+1.63%)
Sep 10, 2020 38.27 38.27 37.33 37.51 5,117,727 -0.37(-0.98%)
Sep 09, 2020 37.80 38.12 37.39 37.88 3,265,136 +0.40(+1.07%)
Sep 08, 2020 38.44 38.59 37.45 37.48 2,765,611 -1.61(-4.12%)
Sep 04, 2020 38.99 39.90 38.54 39.09 4,611,900 +0.82(+2.14%)
Sep 03, 2020 39.22 39.85 38.06 38.27 4,413,520 -0.60(-1.54%)
Sep 02, 2020 38.66 39.06 38.33 38.87 4,048,414 +0.18(+0.47%)
Sep 01, 2020 38.28 39.20 37.84 38.69 2,523,414 +0.31(+0.81%)
Aug 31, 2020 39.09 39.14 38.31 38.38 2,509,677 -0.80(-2.04%)
Aug 28, 2020 39.24 39.44 38.79 39.18 1,569,200 +0.13(+0.33%)
Aug 27, 2020 38.40 39.37 38.04 39.05 4,107,324 +0.68(+1.77%)
Aug 26, 2020 38.48 38.65 38.02 38.37 998,258 -0.11(-0.29%)
Aug 25, 2020 38.24 38.81 38.15 38.48 1,718,317 +0.47(+1.24%)
Aug 24, 2020 37.43 38.38 37.32 38.01 4,398,846 +0.69(+1.85%)
Aug 21, 2020 37.50 37.78 37.06 37.32 1,464,300 -0.09(-0.24%)
Aug 20, 2020 38.28 38.28 37.33 37.41 1,625,632 -1.23(-3.18%)
Aug 19, 2020 37.94 38.87 37.90 38.64 2,061,442 +0.81(+2.14%)
Aug 18, 2020 37.48 37.88 37.05 37.83 1,711,682 +0.34(+0.91%)
Aug 17, 2020 37.80 38.16 37.32 37.49 1,772,717 -0.46(-1.21%)
Aug 14, 2020 37.12 38.35 36.96 37.95 1,416,500 +0.51(+1.36%)
Aug 13, 2020 37.36 37.77 36.91 37.44 1,493,015 -0.27(-0.72%)
Aug 12, 2020 38.48 38.94 37.61 37.71 2,545,187 -0.09(-0.24%)
Aug 11, 2020 37.12 38.47 37.12 37.80 4,788,565 +1.22(+3.34%)
Aug 10, 2020 36.79 37.09 36.31 36.58 1,691,059 -0.26(-0.71%)
Aug 07, 2020 35.72 36.86 35.55 36.84 2,633,800 +0.99(+2.76%)
Aug 06, 2020 36.52 36.77 35.72 35.85 2,661,172 -1.18(-3.19%)
Aug 05, 2020 37.04 37.22 36.72 37.03 1,898,117 +0.25(+0.68%)
Aug 04, 2020 36.14 36.78 35.95 36.78 2,337,610 +0.68(+1.88%)
Aug 03, 2020 36.00 36.40 35.51 36.10 2,462,124 +0.21(+0.59%)
Jul 31, 2020 36.23 36.24 35.37 35.89 2,695,500 -0.46(-1.27%)
Jul 30, 2020 36.25 36.52 35.62 36.35 2,445,718 -0.47(-1.28%)
Jul 29, 2020 36.50 36.92 36.20 36.82 2,022,369 +0.40(+1.10%)
Jul 28, 2020 36.63 36.82 36.33 36.42 1,693,115 -0.16(-0.44%)
Jul 27, 2020 37.65 37.65 36.44 36.58 4,019,178 -1.19(-3.15%)
Jul 24, 2020 37.99 38.41 37.58 37.77 3,185,700 -0.29(-0.76%)
Jul 23, 2020 37.55 38.78 37.38 38.06 1,772,616 +0.38(+1.01%)
Jul 22, 2020 37.79 38.03 37.28 37.68 2,007,291 -0.39(-1.02%)
Jul 21, 2020 36.90 38.25 36.82 38.07 4,259,143 +1.48(+4.04%)
Jul 20, 2020 36.28 36.73 35.75 36.59 1,788,710 +0.46(+1.27%)
Jul 17, 2020 37.63 38.00 36.13 36.13 3,517,100 -1.61(-4.27%)
Jul 16, 2020 37.57 39.03 37.29 37.74 2,282,394 -0.86(-2.23%)
Jul 15, 2020 38.06 38.73 37.70 38.60 1,992,886 +1.24(+3.32%)
Jul 14, 2020 37.24 37.70 36.73 37.36 2,501,285 +0.21(+0.57%)
Jul 13, 2020 38.11 38.30 37.10 37.15 2,742,588 -0.49(-1.30%)
Jul 10, 2020 36.64 37.75 36.64 37.64 2,222,500 +1.03(+2.81%)
Jul 09, 2020 36.95 37.29 36.15 36.61 3,163,860 -0.58(-1.56%)
Jul 08, 2020 36.65 37.30 36.53 37.19 1,879,353 +0.60(+1.64%)
Jul 07, 2020 36.58 36.91 36.21 36.59 2,583,420 -0.34(-0.92%)
Jul 06, 2020 36.65 37.68 36.65 36.93 6,423,845 +0.94(+2.61%)
Jul 02, 2020 36.47 36.89 35.92 35.99 5,874,400 +0.34(+0.95%)
Jul 01, 2020 36.44 36.79 35.41 35.65 4,775,188 -0.73(-2.01%)
Jun 30, 2020 35.18 36.66 35.09 36.38 6,665,703 +0.99(+2.80%)
Jun 29, 2020 34.70 35.39 34.46 35.39 3,815,718 +1.18(+3.45%)
Jun 26, 2020 36.46 36.46 34.12 34.21 12,607,400 -2.54(-6.91%)
Jun 25, 2020 36.40 36.94 35.94 36.75 4,553,190 +0.27(+0.74%)
Jun 24, 2020 38.52 38.52 36.35 36.48 4,616,404 -2.28(-5.88%)
Jun 23, 2020 39.82 39.99 38.73 38.76 4,547,832 -0.58(-1.47%)
Jun 22, 2020 39.27 39.67 39.01 39.34 4,263,012 -0.17(-0.43%)
Jun 19, 2020 40.30 40.49 38.56 39.51 6,047,400 -0.23(-0.58%)
Jun 18, 2020 39.32 39.99 38.86 39.74 4,852,037 +0.25(+0.63%)
Jun 17, 2020 39.93 40.17 39.34 39.49 4,172,337 -0.35(-0.88%)
Jun 16, 2020 41.08 41.08 39.33 39.84 3,546,802 +0.36(+0.91%)
Jun 15, 2020 38.01 40.05 37.94 39.48 4,769,743 +0.20(+0.51%)
Jun 12, 2020 40.67 40.67 38.21 39.28 5,836,400 +0.22(+0.56%)
Jun 11, 2020 39.40 40.53 38.90 39.06 5,602,420 -2.09(-5.08%)
Jun 10, 2020 43.00 43.07 41.06 41.15 6,163,472 -2.18(-5.03%)
Jun 09, 2020 44.02 44.35 43.24 43.33 6,690,871 -1.75(-3.88%)
Jun 08, 2020 46.61 46.77 44.61 45.08 7,277,590 -1.15(-2.49%)
Jun 05, 2020 47.99 49.53 46.11 46.23 6,483,700 +1.14(+2.53%)
Jun 04, 2020 43.16 45.10 42.29 45.09 16,700,466 +3.72(+8.99%)
Jun 03, 2020 40.00 41.51 39.97 41.37 2,669,311 +2.56(+6.60%)
Jun 02, 2020 38.32 39.24 38.32 38.81 3,548,115 +0.66(+1.73%)
Jun 01, 2020 37.63 38.26 37.28 38.15 2,910,272 +0.88(+2.36%)
May 29, 2020 37.11 37.73 36.88 37.27 4,769,500 -0.40(-1.06%)
May 28, 2020 39.22 39.35 37.54 37.67 2,068,005 -1.14(-2.94%)
May 27, 2020 37.32 38.86 37.32 38.81 4,562,762 +2.81(+7.81%)
May 26, 2020 35.67 36.47 35.29 36.00 5,368,582 +1.93(+5.66%)
May 22, 2020 34.64 34.64 33.69 34.07 2,803,300 -0.42(-1.22%)
May 21, 2020 34.67 35.00 34.14 34.49 3,428,365 -0.52(-1.49%)
May 20, 2020 34.27 35.27 33.98 35.01 2,245,510 +0.86(+2.52%)
May 19, 2020 35.52 35.59 34.12 34.15 2,832,441 -1.36(-3.83%)
May 18, 2020 34.70 35.88 34.16 35.51 4,585,545 +1.92(+5.72%)
May 15, 2020 33.98 34.33 33.49 33.59 2,545,800 -0.83(-2.41%)
May 14, 2020 33.70 34.56 32.78 34.42 3,383,624 +0.20(+0.57%)
May 13, 2020 35.26 35.32 33.67 34.23 2,367,771 -1.27(-3.56%)
May 12, 2020 37.13 37.19 34.90 35.49 3,663,352 -1.45(-3.93%)
May 11, 2020 37.52 37.80 36.90 36.94 5,220,382 -0.95(-2.51%)
May 08, 2020 37.41 38.13 37.27 37.89 5,277,100 +1.29(+3.52%)
May 07, 2020 36.30 37.83 36.29 36.60 4,821,421 +0.72(+2.01%)
May 06, 2020 36.57 36.81 35.83 35.88 2,110,758 -0.18(-0.50%)
May 05, 2020 37.37 37.60 36.04 36.06 3,383,933 -1.19(-3.19%)
May 04, 2020 37.28 37.58 36.68 37.25 5,226,084 -0.74(-1.95%)
May 01, 2020 38.42 38.49 37.82 37.99 3,653,600 -1.28(-3.26%)
Apr 30, 2020 39.63 40.16 39.07 39.27 3,335,746 -1.11(-2.75%)
Apr 29, 2020 39.59 40.72 39.45 40.38 4,734,147 +1.80(+4.67%)
Apr 28, 2020 39.01 39.47 38.45 38.58 1,918,812 +0.35(+0.92%)
Apr 27, 2020 37.06 38.58 36.96 38.23 3,247,513 +1.51(+4.11%)
Apr 24, 2020 37.47 37.84 36.62 36.72 2,872,500 -0.45(-1.21%)
Apr 23, 2020 37.60 38.12 36.80 37.17 3,915,003 -0.35(-0.93%)
Apr 22, 2020 38.08 38.15 37.15 37.52 3,890,701 +0.03(+0.08%)
Apr 21, 2020 37.05 37.70 36.61 37.49 3,921,377 -0.48(-1.26%)
Apr 20, 2020 36.72 38.16 36.45 37.97 4,480,051 +0.65(+1.74%)
Apr 17, 2020 37.71 38.41 36.82 37.32 4,892,000 +1.28(+3.55%)
Apr 16, 2020 36.10 36.23 34.82 36.04 7,196,826 +0.19(+0.53%)
Apr 15, 2020 36.22 36.22 34.80 35.85 2,982,901 -1.55(-4.14%)
Apr 14, 2020 37.00 37.69 35.86 37.40 3,225,729 +1.34(+3.70%)
Apr 13, 2020 38.56 38.56 35.80 36.06 3,876,039 -1.90(-4.99%)
Apr 09, 2020 38.33 39.37 37.49 37.96 5,288,400 +0.34(+0.90%)
Apr 08, 2020 36.23 38.01 35.74 37.62 3,547,671 +1.56(+4.33%)
Apr 07, 2020 38.79 39.22 35.36 36.06 4,529,304 -1.37(-3.66%)
Apr 06, 2020 36.05 37.83 35.83 37.43 2,455,129 +2.62(+7.53%)
Apr 03, 2020 35.28 36.26 34.11 34.81 1,893,300 -0.77(-2.16%)
Apr 02, 2020 33.47 35.66 33.47 35.58 3,319,358 +1.57(+4.62%)
Apr 01, 2020 32.90 34.67 32.39 34.01 4,180,206 -0.65(-1.88%)
Mar 31, 2020 34.97 35.95 34.10 34.66 2,760,929 -0.78(-2.20%)
Mar 30, 2020 34.57 35.67 33.64 35.44 3,359,108 +0.93(+2.69%)
Mar 27, 2020 33.70 35.78 32.83 34.51 5,068,400 -0.53(-1.51%)
Mar 26, 2020 35.47 37.39 33.94 35.04 5,345,650 -0.18(-0.51%)
Mar 25, 2020 32.07 37.96 31.03 35.22 6,124,619 +3.80(+12.09%)
Mar 24, 2020 30.74 32.42 29.94 31.42 6,130,135 +2.36(+8.12%)
Mar 23, 2020 31.52 31.52 28.25 29.06 6,995,013 -2.01(-6.47%)
Mar 20, 2020 31.44 33.37 30.21 31.07 4,791,300 -0.48(-1.52%)
Mar 19, 2020 30.21 32.52 29.49 31.55 5,425,701 +0.40(+1.28%)
Mar 18, 2020 30.77 33.62 29.47 31.15 7,271,357 -1.72(-5.23%)
Mar 17, 2020 30.72 33.36 27.70 32.87 6,717,345 +2.87(+9.57%)
Mar 16, 2020 28.81 32.81 28.14 30.00 8,042,489 -4.19(-12.26%)
Mar 13, 2020 30.72 34.75 30.61 34.19 8,093,800 +5.51(+19.21%)
Mar 12, 2020 30.18 30.97 28.59 28.68 9,636,810 -4.64(-13.93%)
Mar 11, 2020 32.87 34.84 32.02 33.32 9,365,702 -0.68(-2.00%)
Mar 10, 2020 32.16 34.02 30.52 34.00 7,050,786 +3.59(+11.81%)
Mar 09, 2020 31.59 32.59 30.34 30.41 7,951,419 -4.75(-13.51%)
Mar 06, 2020 34.22 36.19 33.50 35.16 8,835,500 -0.72(-2.01%)
Mar 05, 2020 37.15 37.29 35.56 35.88 8,863,636 -2.58(-6.71%)
Mar 04, 2020 40.40 40.40 38.12 38.46 7,510,505 -1.27(-3.20%)
Mar 03, 2020 43.41 43.52 39.40 39.73 7,798,978 -3.94(-9.02%)
Mar 02, 2020 42.45 43.78 41.13 43.67 8,539,778 +1.44(+3.41%)
Feb 28, 2020 42.17 43.27 41.11 42.23 8,658,100 -1.52(-3.47%)
Feb 27, 2020 42.02 45.02 41.83 43.75 10,246,980 +0.43(+0.99%)
Feb 26, 2020 43.96 44.54 43.17 43.32 5,278,084 -0.30(-0.69%)
Feb 25, 2020 46.12 46.23 43.46 43.62 4,161,644 -2.30(-5.01%)
Feb 24, 2020 46.93 47.01 45.66 45.92 3,584,688 -2.65(-5.46%)
Feb 21, 2020 50.78 50.95 48.35 48.57 5,805,400 -2.44(-4.78%)
Feb 20, 2020 49.98 52.16 49.87 51.01 8,413,182 +1.20(+2.41%)
Feb 19, 2020 49.21 50.27 49.20 49.81 2,415,053 +0.81(+1.65%)
Feb 18, 2020 49.28 49.65 48.53 49.00 3,517,117 -0.54(-1.09%)
Feb 14, 2020 49.52 49.70 48.98 49.54 2,435,800 -0.05(-0.10%)
Feb 13, 2020 49.70 49.93 49.46 49.59 4,114,905 -0.35(-0.70%)
Feb 12, 2020 50.12 50.52 49.73 49.94 2,344,996 +0.18(+0.36%)
Feb 11, 2020 49.19 50.15 48.97 49.76 2,793,022 +0.93(+1.90%)
Feb 10, 2020 49.09 49.28 48.52 48.83 3,024,775 -0.48(-0.97%)
Feb 07, 2020 49.43 49.62 48.92 49.31 2,235,400 -0.53(-1.06%)
Feb 06, 2020 50.70 50.87 49.38 49.84 3,706,881 -0.55(-1.09%)
Feb 05, 2020 49.59 50.41 49.46 50.39 3,893,743 +1.34(+2.73%)
Feb 04, 2020 48.05 49.89 48.05 49.05 4,553,347 +1.40(+2.94%)
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.