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 30, 2002 5.450 5.674 5.375 5.420 169,727 -0.10(-1.89%)
Aug 29, 2002 5.390 5.689 5.345 5.524 296,234 -0.01(-0.27%)
Aug 28, 2002 5.823 6.510 5.524 5.539 223,350 -0.31(-5.36%)
Aug 27, 2002 6.107 6.122 5.808 5.853 204,686 -0.19(-3.21%)
Aug 26, 2002 5.928 6.122 5.808 6.047 206,754 +0.13(+2.27%)
Aug 23, 2002 6.077 6.092 5.808 5.913 262,158 -0.22(-3.65%)
Aug 22, 2002 6.047 6.226 5.868 6.137 307,297 +0.10(+1.73%)
Aug 21, 2002 5.957 6.047 5.733 6.032 346,798 +0.06(+1.00%)
Aug 20, 2002 5.972 5.972 5.778 5.972 255,177 +0.19(+3.36%)
Aug 16, 2002 5.465 5.928 5.300 5.778 291,308 +0.22(+4.03%)
Aug 15, 2002 5.375 5.748 5.345 5.554 346,062 +0.24(+4.49%)
Aug 14, 2002 4.927 5.330 4.882 5.315 307,626 +0.54(+11.25%)
Aug 13, 2002 5.539 5.599 4.778 4.778 309,431 -0.81(-14.44%)
Aug 12, 2002 5.509 5.584 5.241 5.584 214,214 +0.27(+5.06%)
Aug 07, 2002 5.002 5.405 4.927 5.315 398,440 +0.37(+7.55%)
Aug 06, 2002 4.748 5.076 4.748 4.942 259,057 +0.28(+6.09%)
Aug 05, 2002 4.972 5.076 4.643 4.658 209,366 -0.27(-5.45%)
Aug 02, 2002 4.912 5.181 4.897 4.927 190,171 -0.22(-4.35%)
Aug 01, 2002 5.226 5.315 5.076 5.151 285,718 -0.10(-1.99%)
Jul 31, 2002 5.509 5.524 5.151 5.256 571,267 -0.27(-4.86%)
Jul 30, 2002 5.509 5.599 5.241 5.524 446,527 -0.04(-0.80%)
Jul 29, 2002 5.076 5.629 5.017 5.569 501,325 +0.57(+11.34%)
Jul 26, 2002 4.808 5.047 4.808 5.002 463,874 +0.28(+6.01%)
Jul 25, 2002 5.002 5.076 4.643 4.718 305,476 -0.28(-5.67%)
Jul 24, 2002 4.554 5.106 4.405 5.002 715,553 +0.30(+6.35%)
Jul 23, 2002 4.853 4.853 4.509 4.703 811,948 +0.06(+1.29%)
Jul 22, 2002 4.643 4.853 4.554 4.643 347,493 -0.15(-3.12%)
Jul 19, 2002 5.450 5.450 4.434 4.793 972,355 -0.57(-10.58%)
Jul 17, 2002 5.465 5.704 5.300 5.360 712,555 -0.70(-11.58%)
Jul 12, 2002 6.032 6.390 5.987 6.062 296,167 +0.01(+0.25%)
Jul 11, 2002 5.823 6.151 5.704 6.047 299,917 +0.07(+1.25%)
Jul 10, 2002 6.017 6.092 5.830 5.972 252,565 +0.04(+0.76%)
Jul 09, 2002 5.928 6.241 5.898 5.928 251,159 +0.03(+0.51%)
Jul 08, 2002 6.390 6.390 5.898 5.898 365,353 -0.49(-7.71%)
Jul 05, 2002 6.077 6.435 6.077 6.390 199,521 +0.39(+6.45%)
Jul 04, 2002 5.942 6.196 5.808 6.003 305,074 +0.00(+0.00%)
Jul 03, 2002 5.942 6.196 5.808 6.003 304,003 +0.02(+0.26%)
Jul 02, 2002 6.256 6.420 5.972 5.987 381,360 -0.37(-5.87%)
Jul 01, 2002 6.719 6.838 6.316 6.361 366,156 -0.51(-7.39%)
Jun 28, 2002 6.555 7.077 6.480 6.868 1,714,782 +0.30(+4.55%)
Jun 27, 2002 6.062 6.674 6.062 6.570 534,132 +0.51(+8.37%)
Jun 26, 2002 5.957 6.166 5.823 6.062 339,835 -0.09(-1.46%)
Jun 25, 2002 6.002 6.249 5.972 6.151 262,344 +0.10(+1.73%)
Jun 21, 2002 6.017 6.301 6.017 6.047 362,205 -0.19(-3.11%)
Jun 20, 2002 6.361 6.459 6.137 6.241 264,956 -0.10(-1.65%)
Jun 19, 2002 6.420 6.674 6.271 6.346 384,374 -0.07(-1.16%)
Jun 18, 2002 6.480 6.570 6.346 6.420 274,667 -0.04(-0.69%)
Jun 17, 2002 6.286 6.599 6.196 6.465 387,589 +0.21(+3.34%)
Jun 14, 2002 5.972 6.331 5.704 6.256 914,755 -0.01(-0.24%)
Jun 12, 2002 6.555 6.555 6.062 6.271 593,004 -0.34(-5.19%)
Jun 11, 2002 6.793 6.943 6.450 6.614 397,970 -0.18(-2.64%)
Jun 10, 2002 7.017 7.077 6.793 6.793 357,851 -0.12(-1.73%)
Jun 07, 2002 6.689 7.003 6.317 6.913 624,549 +0.10(+1.51%)
Jun 06, 2002 6.958 6.988 6.734 6.810 432,262 -0.18(-2.54%)
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.