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 31, 2005 20.96 22.38 20.96 22.19 6,109,592 +0.70(+3.27%)
May 27, 2005 21.40 21.65 21.32 21.49 1,808,683 +0.00(+0.00%)
May 26, 2005 21.10 21.50 21.10 21.49 2,601,656 +0.43(+2.06%)
May 25, 2005 20.92 21.65 20.92 21.05 2,494,446 -0.03(-0.14%)
May 24, 2005 20.83 21.10 20.71 21.08 1,796,358 +0.13(+0.64%)
May 23, 2005 21.05 21.34 20.80 20.95 2,296,377 -0.45(-2.09%)
May 20, 2005 20.92 21.52 20.71 21.40 3,552,967 +0.27(+1.27%)
May 19, 2005 21.20 21.28 20.99 21.13 2,177,553 -0.12(-0.56%)
May 18, 2005 21.05 21.38 20.90 21.25 5,493,023 +0.37(+1.79%)
May 17, 2005 20.32 21.11 20.05 20.87 5,076,092 +0.54(+2.64%)
May 16, 2005 20.23 20.43 19.92 20.34 3,888,205 -0.15(-0.73%)
May 13, 2005 20.44 20.66 20.16 20.48 6,615,761 -0.12(-0.58%)
May 12, 2005 19.68 21.28 19.29 20.60 18,679,352 +0.06(+0.29%)
May 11, 2005 20.16 20.86 20.07 20.54 6,437,655 +0.51(+2.53%)
May 10, 2005 19.99 20.26 19.13 20.04 7,497,773 +0.00(+0.00%)
May 09, 2005 20.83 20.90 19.84 20.04 29,491,796 +3.15(+18.66%)
May 06, 2005 16.13 18.16 16.13 16.89 16,710,493 +0.85(+5.31%)
May 05, 2005 16.04 16.26 15.84 16.04 2,887,192 -0.06(-0.37%)
May 04, 2005 15.45 16.21 15.42 16.10 2,468,008 +0.63(+4.05%)
May 03, 2005 15.12 15.68 15.08 15.47 1,856,502 +0.24(+1.57%)
May 02, 2005 15.59 15.68 15.10 15.23 1,884,409 -0.42(-2.67%)
Apr 29, 2005 15.45 15.72 15.01 15.65 1,734,365 +0.31(+2.04%)
Apr 28, 2005 15.68 15.93 15.26 15.33 2,384,538 -0.48(-3.02%)
Apr 27, 2005 15.72 15.90 15.48 15.81 1,488,668 -0.01(-0.09%)
Apr 26, 2005 15.95 16.29 15.74 15.83 1,461,033 -0.16(-1.03%)
Apr 25, 2005 15.63 16.20 15.47 15.99 2,022,121 +0.31(+2.00%)
Apr 22, 2005 15.99 16.21 15.45 15.68 1,986,976 -0.37(-2.33%)
Apr 21, 2005 16.05 16.32 15.42 16.05 2,254,433 +0.06(+0.37%)
Apr 20, 2005 16.42 16.50 15.83 15.99 1,873,337 -0.43(-2.64%)
Apr 19, 2005 16.45 16.71 16.23 16.42 2,283,762 +0.04(+0.27%)
Apr 18, 2005 16.54 16.63 16.07 16.38 3,113,290 -0.21(-1.26%)
Apr 15, 2005 15.89 16.80 15.83 16.59 6,425,139 +0.46(+2.87%)
Apr 14, 2005 16.13 16.27 15.78 16.13 2,774,592 +0.04(+0.28%)
Apr 13, 2005 16.71 16.74 16.02 16.08 3,998,230 -0.57(-3.41%)
Apr 12, 2005 15.80 16.83 15.75 16.65 5,951,043 +0.67(+4.21%)
Apr 11, 2005 15.84 16.26 15.72 15.98 3,123,000 +0.24(+1.52%)
Apr 08, 2005 16.04 16.05 15.65 15.74 1,417,788 -0.10(-0.66%)
Apr 07, 2005 16.14 16.16 15.65 15.84 2,883,232 -0.33(-2.03%)
Apr 06, 2005 16.29 16.33 16.04 16.17 3,008,693 +0.13(+0.84%)
Apr 05, 2005 15.39 16.33 15.32 16.04 5,721,648 +0.76(+4.98%)
Apr 04, 2005 15.14 15.41 14.80 15.27 2,596,930 +0.04(+0.29%)
Apr 01, 2005 15.44 15.51 15.14 15.23 1,601,794 -0.01(-0.10%)
Mar 31, 2005 15.56 15.69 15.23 15.24 1,600,851 -0.22(-1.45%)
Mar 30, 2005 15.44 15.51 15.27 15.47 2,088,080 +0.16(+1.07%)
Mar 29, 2005 15.45 15.68 15.21 15.30 2,363,326 -0.12(-0.77%)
Mar 28, 2005 15.65 15.75 15.38 15.42 2,055,230 +0.24(+1.57%)
Mar 24, 2005 15.63 15.68 15.08 15.18 2,049,895 -0.30(-1.93%)
Mar 23, 2005 15.30 15.68 15.12 15.48 2,662,604 +0.13(+0.88%)
Mar 22, 2005 15.56 15.77 15.29 15.35 1,531,764 -0.27(-1.72%)
Mar 21, 2005 15.68 15.80 15.45 15.62 1,377,147 -0.13(-0.85%)
Mar 18, 2005 16.04 16.04 15.72 15.75 901,910 -0.13(-0.85%)
Mar 17, 2005 15.89 16.11 15.66 15.89 1,485,869 +0.09(+0.57%)
Mar 16, 2005 16.01 16.10 15.68 15.80 2,233,611 -0.27(-1.67%)
Mar 15, 2005 16.35 16.54 15.95 16.07 1,130,073 -0.19(-1.19%)
Mar 14, 2005 16.11 16.36 16.11 16.26 1,510,325 +0.15(+0.93%)
Mar 11, 2005 16.27 16.54 15.89 16.11 1,904,957 -0.12(-0.74%)
Mar 10, 2005 16.30 16.42 16.07 16.23 905,416 -0.07(-0.46%)
Mar 09, 2005 16.47 16.65 16.21 16.30 2,275,561 -0.30(-1.80%)
Mar 08, 2005 16.75 16.93 16.53 16.60 2,206,797 -0.12(-0.71%)
Mar 07, 2005 16.65 17.01 16.50 16.72 2,136,424 +0.00(+0.00%)
Mar 04, 2005 16.50 16.99 16.42 16.72 2,751,579 +0.51(+3.13%)
Mar 03, 2005 16.56 16.95 16.13 16.21 3,105,279 -0.24(-1.45%)
Mar 02, 2005 15.80 16.69 15.68 16.45 6,026,469 +0.58(+3.67%)
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.