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 (%)
Dec 31, 2003 21.01 21.32 20.77 21.07 1,682,968 +0.16(+0.78%)
Dec 30, 2003 21.13 21.69 20.89 20.90 3,065,816 -0.22(-1.06%)
Dec 29, 2003 20.19 21.13 20.11 21.13 3,111,700 +1.09(+5.44%)
Dec 26, 2003 19.93 20.14 19.80 20.04 508,434 +0.09(+0.45%)
Dec 24, 2003 20.08 20.16 19.95 19.95 425,378 -0.21(-1.04%)
Dec 23, 2003 19.89 20.16 19.63 20.16 1,272,339 +0.21(+1.05%)
Dec 22, 2003 19.72 19.98 19.56 19.95 1,293,500 +0.12(+0.60%)
Dec 19, 2003 20.02 20.13 19.48 19.83 1,757,954 -0.19(-0.97%)
Dec 18, 2003 19.35 20.13 19.19 20.02 3,616,713 +0.63(+3.23%)
Dec 17, 2003 19.16 19.47 18.89 19.40 2,505,389 +0.31(+1.64%)
Dec 16, 2003 19.10 19.32 18.99 19.08 3,135,964 -0.16(-0.85%)
Dec 15, 2003 19.92 20.14 19.17 19.25 4,807,805 -0.12(-0.62%)
Dec 12, 2003 18.92 19.41 18.69 19.37 5,001,612 +1.09(+5.96%)
Dec 11, 2003 17.54 18.39 17.27 18.28 3,715,819 +0.75(+4.26%)
Dec 10, 2003 18.10 18.14 17.25 17.53 3,144,643 -0.57(-3.14%)
Dec 09, 2003 18.75 18.86 18.01 18.10 2,427,043 -0.58(-3.12%)
Dec 08, 2003 18.31 18.81 18.02 18.68 1,984,442 +0.19(+1.05%)
Dec 05, 2003 18.68 18.60 17.96 18.48 1,389,839 -0.19(-1.04%)
Dec 04, 2003 19.10 19.17 18.39 18.68 2,148,667 -0.28(-1.50%)
Dec 03, 2003 18.90 19.38 18.87 18.96 4,203,173 +0.05(+0.24%)
Dec 02, 2003 18.69 19.13 18.69 18.92 2,949,407 +0.10(+0.55%)
Dec 01, 2003 18.96 19.04 18.69 18.81 2,955,588 +0.04(+0.24%)
Nov 28, 2003 18.62 18.86 18.62 18.77 1,085,877 +0.04(+0.24%)
Nov 26, 2003 18.66 19.04 18.36 18.72 5,503,499 +0.87(+4.85%)
Nov 25, 2003 17.68 18.04 17.56 17.86 3,967,954 +0.19(+1.10%)
Nov 24, 2003 17.59 17.92 17.47 17.66 2,636,168 +0.19(+1.11%)
Nov 21, 2003 16.89 17.59 17.05 17.47 3,332,860 +0.58(+3.45%)
Nov 20, 2003 17.17 17.41 16.80 16.89 2,697,230 -0.40(-2.33%)
Nov 19, 2003 17.32 17.74 17.02 17.29 3,937,238 +0.45(+2.66%)
Nov 18, 2003 17.53 17.75 16.83 16.84 4,346,220 -0.40(-2.34%)
Nov 17, 2003 17.99 18.07 17.23 17.25 7,189,245 -1.05(-5.71%)
Nov 14, 2003 18.74 18.89 18.28 18.29 15,598,554 -0.70(-3.69%)
Nov 13, 2003 18.96 19.48 18.57 18.99 3,221,153 +0.03(+0.16%)
Nov 12, 2003 18.51 19.37 18.47 18.96 2,228,279 +0.49(+2.67%)
Nov 11, 2003 18.78 19.02 18.38 18.47 2,969,347 -0.49(-2.60%)
Nov 10, 2003 19.19 19.29 18.69 18.96 1,696,643 -0.16(-0.86%)
Nov 07, 2003 18.81 19.51 18.51 19.13 3,396,202 +0.76(+4.15%)
Nov 06, 2003 18.66 18.66 18.34 18.36 2,707,058 -0.33(-1.76%)
Nov 05, 2003 18.65 19.01 18.36 18.69 2,382,112 -0.37(-1.96%)
Nov 04, 2003 19.44 19.45 18.96 19.07 3,014,384 -0.51(-2.59%)
Nov 03, 2003 19.78 20.10 19.13 19.57 4,371,289 -0.90(-4.38%)
Oct 31, 2003 20.35 20.74 19.93 20.47 1,027,199 +0.25(+1.26%)
Oct 30, 2003 20.74 21.13 20.25 20.22 1,782,366 -0.52(-2.52%)
Oct 29, 2003 20.48 20.87 20.16 20.74 1,569,590 +0.25(+1.24%)
Oct 28, 2003 19.96 20.60 19.89 20.48 1,691,019 +0.60(+3.00%)
Oct 27, 2003 19.53 20.04 19.45 19.89 1,059,088 +0.64(+3.34%)
Oct 24, 2003 19.10 19.74 18.99 19.25 1,775,998 -0.16(-0.85%)
Oct 23, 2003 19.54 19.69 18.62 19.41 3,171,774 -0.51(-2.55%)
Oct 22, 2003 20.90 20.90 19.71 19.92 3,357,163 -1.24(-5.86%)
Oct 21, 2003 20.90 21.29 19.41 21.16 4,990,800 +0.27(+1.29%)
Oct 20, 2003 21.28 21.28 20.68 20.89 2,112,512 -0.03(-0.14%)
Oct 17, 2003 21.29 21.63 20.81 20.92 1,278,330 -0.31(-1.48%)
Oct 16, 2003 21.23 21.25 20.71 21.23 1,643,057 +0.00(+0.00%)
Oct 15, 2003 21.66 21.90 21.22 21.23 1,707,073 -0.37(-1.73%)
Oct 14, 2003 21.01 21.60 20.77 21.60 1,390,165 +0.48(+2.26%)
Oct 13, 2003 21.07 21.32 20.83 21.13 1,555,921 +0.34(+1.65%)
Oct 10, 2003 20.93 21.01 20.51 20.78 1,086,002 +0.03(+0.14%)
Oct 09, 2003 21.05 21.22 20.48 20.75 2,171,448 +0.15(+0.73%)
Oct 08, 2003 20.01 20.84 19.99 20.60 2,812,370 +0.52(+2.60%)
Oct 07, 2003 19.80 20.11 19.37 20.08 2,182,001 +0.22(+1.13%)
Oct 06, 2003 19.31 19.90 18.99 19.86 3,601,060 +1.43(+7.78%)
Oct 03, 2003 18.62 19.16 18.14 18.42 4,883,601 +0.39(+2.15%)
Oct 02, 2003 17.41 18.25 17.39 18.04 1,675,568 +0.69(+3.96%)
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.