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 (%)
Nov 30, 2005 36.00 36.21 34.79 34.83 2,969,908 -0.67(-1.89%)
Nov 29, 2005 35.57 35.67 34.91 35.51 1,997,934 +0.57(+1.62%)
Nov 28, 2005 35.98 36.01 34.80 34.94 2,100,809 -0.76(-2.13%)
Nov 25, 2005 35.89 36.21 35.65 35.70 1,215,730 -0.06(-0.17%)
Nov 23, 2005 35.58 36.10 35.37 35.76 3,644,251 +0.57(+1.61%)
Nov 22, 2005 34.62 35.22 34.06 35.19 2,950,570 +0.58(+1.68%)
Nov 21, 2005 33.80 34.73 33.62 34.61 3,977,311 +0.99(+2.93%)
Nov 18, 2005 34.18 34.30 33.44 33.62 1,622,675 -0.49(-1.44%)
Nov 17, 2005 33.22 34.15 33.03 34.12 2,604,907 +1.02(+3.07%)
Nov 16, 2005 33.64 33.85 32.77 33.10 1,302,676 -0.54(-1.60%)
Nov 15, 2005 33.83 33.83 33.15 33.64 1,583,040 -0.22(-0.66%)
Nov 14, 2005 33.44 34.04 33.30 33.86 3,907,345 +0.60(+1.80%)
Nov 11, 2005 32.80 33.53 32.58 33.27 2,992,392 +0.84(+2.58%)
Nov 10, 2005 32.31 32.44 31.77 32.43 3,760,697 +0.24(+0.74%)
Nov 09, 2005 32.13 32.31 31.50 32.19 1,438,079 +0.12(+0.37%)
Nov 08, 2005 32.13 32.18 31.53 32.07 933,793 -0.06(-0.19%)
Nov 07, 2005 32.34 32.38 31.46 32.13 1,787,241 -0.06(-0.19%)
Nov 04, 2005 32.33 32.47 31.88 32.19 1,806,635 +0.09(+0.28%)
Nov 03, 2005 31.95 32.28 31.77 32.10 2,344,101 +0.30(+0.94%)
Nov 02, 2005 31.34 31.91 31.06 31.80 3,690,209 +0.36(+1.14%)
Nov 01, 2005 31.40 31.64 31.22 31.44 2,297,578 +0.04(+0.14%)
Oct 31, 2005 30.74 31.59 30.74 31.40 2,615,499 +0.79(+2.59%)
Oct 28, 2005 30.01 30.80 29.20 30.61 2,956,911 +0.85(+2.86%)
Oct 27, 2005 31.12 31.12 29.47 29.76 2,367,253 -1.34(-4.32%)
Oct 26, 2005 31.37 32.50 30.92 31.10 4,421,725 -0.30(-0.95%)
Oct 25, 2005 31.46 31.97 31.04 31.40 5,519,137 -0.13(-0.43%)
Oct 24, 2005 30.26 31.95 30.19 31.53 3,795,292 +1.36(+4.50%)
Oct 21, 2005 29.64 30.25 29.64 30.18 2,243,886 +0.60(+2.02%)
Oct 20, 2005 30.18 31.03 29.58 29.58 2,583,258 -0.64(-2.12%)
Oct 19, 2005 29.95 30.23 29.46 30.22 4,109,964 +0.25(+0.85%)
Oct 18, 2005 29.85 30.09 29.85 29.97 3,500,042 +0.16(+0.55%)
Oct 17, 2005 29.11 30.09 29.09 29.80 3,424,931 +0.64(+2.20%)
Oct 14, 2005 29.22 29.88 29.04 29.16 4,149,202 +0.04(+0.15%)
Oct 13, 2005 29.31 29.49 28.26 29.11 2,893,384 -0.36(-1.22%)
Oct 12, 2005 30.31 30.68 28.53 29.47 5,410,058 -1.06(-3.47%)
Oct 11, 2005 30.76 31.28 30.37 30.53 2,996,252 -0.21(-0.68%)
Oct 10, 2005 31.31 31.43 30.62 30.74 3,635,308 -0.61(-1.95%)
Oct 07, 2005 31.31 31.88 31.28 31.35 3,183,334 +0.10(+0.33%)
Oct 06, 2005 31.67 32.27 31.25 31.25 3,410,448 -0.42(-1.32%)
Oct 05, 2005 31.89 32.00 31.50 31.67 1,667,867 -0.45(-1.39%)
Oct 04, 2005 32.28 32.44 31.92 32.12 1,481,660 -0.21(-0.65%)
Oct 03, 2005 32.03 32.33 31.85 32.33 2,172,496 +0.27(+0.84%)
Sep 30, 2005 31.91 32.12 31.77 32.06 1,610,710 +0.09(+0.28%)
Sep 29, 2005 31.01 31.97 31.00 31.97 2,967,726 +0.94(+3.03%)
Sep 28, 2005 31.21 31.44 31.00 31.03 1,089,723 -0.16(-0.53%)
Sep 27, 2005 31.21 31.35 30.86 31.19 3,683,346 -0.13(-0.43%)
Sep 26, 2005 31.21 31.80 30.82 31.32 1,156,426 +0.19(+0.62%)
Sep 23, 2005 31.13 31.76 30.56 31.13 2,607,802 +0.04(+0.14%)
Sep 22, 2005 31.09 31.18 30.12 31.09 6,481,744 +0.22(+0.73%)
Sep 21, 2005 31.64 31.74 30.67 30.86 7,644,831 -0.88(-2.78%)
Sep 20, 2005 31.89 32.22 31.71 31.74 1,675,141 -0.21(-0.65%)
Sep 19, 2005 31.62 32.07 31.62 31.95 1,901,776 +0.15(+0.47%)
Sep 16, 2005 31.62 31.86 30.95 31.80 4,350,904 +0.19(+0.61%)
Sep 15, 2005 31.80 32.12 31.37 31.61 5,963,403 -1.02(-3.11%)
Sep 14, 2005 32.70 33.22 32.30 32.62 2,210,470 -0.24(-0.73%)
Sep 13, 2005 31.86 33.10 31.41 32.86 4,996,164 +1.00(+3.14%)
Sep 12, 2005 31.58 32.10 31.22 31.86 2,427,000 +0.36(+1.14%)
Sep 09, 2005 30.41 31.58 30.09 31.50 4,227,099 +1.45(+4.82%)
Sep 08, 2005 30.03 30.22 29.98 30.06 1,309,485 -0.12(-0.40%)
Sep 07, 2005 30.23 30.43 29.92 30.18 2,540,686 -0.10(-0.35%)
Sep 06, 2005 29.97 30.53 29.86 30.28 1,619,099 +0.33(+1.10%)
Sep 02, 2005 30.26 30.46 29.76 29.95 1,543,357 -0.24(-0.79%)
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.