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 (%)
Feb 27, 2004 16.07 16.30 15.94 16.21 4,004,200 +0.24(+1.50%)
Feb 26, 2004 15.78 16.07 15.42 15.97 2,521,500 +0.25(+1.59%)
Feb 25, 2004 15.21 15.79 15.20 15.72 3,546,600 +0.52(+3.42%)
Feb 24, 2004 15.30 15.78 15.00 15.20 5,709,800 -0.39(-2.50%)
Feb 23, 2004 16.41 16.50 15.48 15.59 5,050,600 -0.83(-5.05%)
Feb 20, 2004 16.98 16.98 15.83 16.42 4,996,900 -0.13(-0.79%)
Feb 19, 2004 17.04 17.13 16.50 16.55 3,794,500 -0.40(-2.36%)
Feb 18, 2004 17.25 17.27 16.83 16.95 3,598,100 -0.22(-1.28%)
Feb 17, 2004 16.83 17.25 16.76 17.17 3,792,500 +0.45(+2.69%)
Feb 13, 2004 16.86 16.95 16.50 16.72 2,598,200 -0.09(-0.54%)
Feb 12, 2004 16.86 16.98 16.70 16.81 2,599,800 -0.12(-0.71%)
Feb 11, 2004 16.46 17.00 16.29 16.93 3,755,100 +0.53(+3.23%)
Feb 10, 2004 16.77 16.77 16.13 16.40 4,438,000 -0.34(-2.03%)
Feb 09, 2004 16.67 16.97 16.58 16.74 4,149,900 +0.24(+1.45%)
Feb 06, 2004 15.95 16.62 15.88 16.50 6,427,900 +0.82(+5.23%)
Feb 05, 2004 15.56 15.82 15.23 15.68 5,077,900 +0.13(+0.84%)
Feb 04, 2004 15.67 15.94 15.35 15.55 3,823,900 -0.48(-2.99%)
Feb 03, 2004 15.88 16.50 15.68 16.03 4,572,800 +0.28(+1.78%)
Feb 02, 2004 15.99 15.99 15.33 15.75 3,833,100 -0.11(-0.69%)
Jan 30, 2004 15.66 15.92 15.20 15.86 3,976,600 +0.23(+1.47%)
Jan 29, 2004 15.69 15.94 14.81 15.63 7,735,700 -0.20(-1.26%)
Jan 28, 2004 16.68 16.77 15.29 15.83 4,901,700 -0.68(-4.12%)
Jan 27, 2004 16.99 17.01 16.50 16.51 4,378,300 -0.44(-2.60%)
Jan 26, 2004 16.15 17.00 16.08 16.95 9,030,000 +0.71(+4.37%)
Jan 23, 2004 15.90 16.37 15.85 16.24 11,341,000 -0.02(-0.12%)
Jan 22, 2004 17.00 17.14 16.01 16.26 7,014,400 -0.79(-4.63%)
Jan 21, 2004 17.15 17.67 16.80 17.05 9,782,200 -0.21(-1.22%)
Jan 20, 2004 16.88 17.50 16.25 17.26 15,712,100 +1.89(+12.30%)
Jan 16, 2004 15.20 15.42 15.09 15.37 4,331,500 +0.29(+1.92%)
Jan 15, 2004 15.29 15.47 15.06 15.08 2,855,824 -0.22(-1.44%)
Jan 14, 2004 15.10 15.39 15.05 15.30 2,820,745 +0.18(+1.19%)
Jan 13, 2004 15.18 15.62 14.92 15.12 4,225,336 -0.06(-0.40%)
Jan 12, 2004 15.00 15.28 14.90 15.18 3,007,837 +0.33(+2.22%)
Jan 09, 2004 14.70 15.06 14.59 14.85 3,387,663 +0.07(+0.47%)
Jan 08, 2004 14.70 14.88 14.55 14.78 4,565,916 -0.36(-2.38%)
Jan 07, 2004 15.10 15.45 14.81 15.14 4,338,451 +0.14(+0.93%)
Jan 06, 2004 14.91 15.09 14.66 15.00 4,429,700 +0.12(+0.81%)
Jan 05, 2004 14.28 14.99 14.21 14.88 6,126,500 +0.73(+5.16%)
Jan 02, 2004 14.47 14.47 14.11 14.15 2,383,400 +0.04(+0.29%)
Dec 31, 2003 14.07 14.28 13.91 14.11 2,512,800 +0.11(+0.78%)
Dec 30, 2003 14.15 14.53 13.99 14.00 4,577,496 -0.15(-1.06%)
Dec 29, 2003 13.52 14.15 13.47 14.15 4,646,005 +0.73(+5.44%)
Dec 26, 2003 13.35 13.49 13.26 13.42 759,131 +0.06(+0.45%)
Dec 24, 2003 13.45 13.50 13.36 13.36 635,122 -0.14(-1.04%)
Dec 23, 2003 13.32 13.50 13.15 13.50 1,899,700 +0.14(+1.05%)
Dec 22, 2003 13.21 13.38 13.10 13.36 1,931,294 +0.08(+0.60%)
Dec 19, 2003 13.41 13.48 13.05 13.28 2,624,760 -0.13(-0.97%)
Dec 18, 2003 12.96 13.48 12.85 13.41 5,400,028 +0.42(+3.23%)
Dec 17, 2003 12.83 13.04 12.65 12.99 3,740,737 +0.21(+1.64%)
Dec 16, 2003 12.79 12.94 12.72 12.78 4,682,232 -0.11(-0.85%)
Dec 15, 2003 13.34 13.49 12.84 12.89 7,178,418 -0.08(-0.62%)
Dec 12, 2003 12.67 13.00 12.52 12.97 7,467,786 +0.73(+5.96%)
Dec 11, 2003 11.75 12.32 11.57 12.24 5,548,000 +0.50(+4.26%)
Dec 10, 2003 12.12 12.15 11.55 11.74 4,695,191 -0.38(-3.14%)
Dec 09, 2003 12.56 12.63 12.06 12.12 3,623,760 -0.39(-3.12%)
Dec 08, 2003 12.26 12.60 12.07 12.51 2,962,923 +0.13(+1.05%)
Dec 05, 2003 12.51 12.46 12.03 12.38 2,075,136 -0.13(-1.04%)
Dec 04, 2003 12.79 12.84 12.32 12.51 3,208,123 -0.19(-1.50%)
Dec 03, 2003 12.66 12.98 12.64 12.70 6,275,656 +0.03(+0.24%)
Dec 02, 2003 12.52 12.81 12.52 12.67 4,403,689 +0.07(+0.55%)
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.