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 (%)
Jun 30, 2006 15.14 15.22 14.76 14.81 8,863,640 -0.28(-1.86%)
Jun 29, 2006 14.60 15.24 14.50 15.09 8,339,600 +0.61(+4.21%)
Jun 28, 2006 14.89 15.04 14.37 14.48 7,362,355 -0.26(-1.76%)
Jun 27, 2006 15.30 15.38 14.69 14.74 5,818,521 -0.57(-3.72%)
Jun 26, 2006 15.65 15.67 15.25 15.31 3,857,700 -0.29(-1.86%)
Jun 23, 2006 15.46 15.75 15.16 15.60 4,627,772 +0.16(+1.04%)
Jun 22, 2006 15.87 15.87 15.21 15.44 7,949,287 -0.50(-3.14%)
Jun 21, 2006 15.30 16.06 15.25 15.94 7,918,573 +0.69(+4.52%)
Jun 20, 2006 15.10 15.46 14.95 15.25 6,177,561 +0.12(+0.79%)
Jun 19, 2006 15.52 15.88 15.08 15.13 3,775,316 -0.23(-1.50%)
Jun 16, 2006 15.57 15.57 15.03 15.36 5,235,072 -0.22(-1.41%)
Jun 15, 2006 14.54 15.83 14.46 15.58 11,379,010 +1.26(+8.80%)
Jun 14, 2006 14.19 14.39 13.50 14.32 18,040,310 +0.00(+0.00%)
Jun 13, 2006 15.00 15.39 14.15 14.32 8,180,396 -0.76(-5.04%)
Jun 12, 2006 15.88 15.94 15.00 15.08 3,997,697 -0.72(-4.56%)
Jun 09, 2006 15.50 15.88 15.50 15.80 7,508,611 +0.54(+3.54%)
Jun 08, 2006 15.74 15.81 14.82 15.26 15,829,888 -0.49(-3.11%)
Jun 07, 2006 15.94 16.35 15.65 15.75 9,880,069 -0.09(-0.57%)
Jun 06, 2006 16.52 16.58 15.64 15.84 11,959,089 -0.62(-3.77%)
Jun 05, 2006 17.03 17.06 16.40 16.46 4,775,072 -0.60(-3.52%)
Jun 02, 2006 17.43 17.75 16.93 17.06 7,653,081 -0.27(-1.56%)
Jun 01, 2006 16.95 17.34 16.82 17.33 3,665,198 +0.33(+1.94%)
May 31, 2006 16.97 17.16 16.75 17.00 5,696,834 +0.20(+1.19%)
May 30, 2006 17.80 17.87 16.80 16.80 6,122,370 -1.19(-6.61%)
May 26, 2006 17.56 18.08 17.56 17.99 7,066,910 +0.56(+3.21%)
May 25, 2006 16.96 17.54 16.69 17.43 12,539,752 +0.74(+4.43%)
May 24, 2006 17.32 17.90 16.36 16.69 44,397,012 -0.70(-4.03%)
May 23, 2006 17.70 17.87 17.24 17.39 6,174,789 +0.22(+1.27%)
May 22, 2006 17.22 17.39 16.85 17.17 8,180,205 -0.14(-0.80%)
May 19, 2006 17.07 17.43 16.90 17.31 8,038,405 +0.75(+4.53%)
May 18, 2006 16.92 17.18 16.50 16.56 7,907,017 -0.01(-0.06%)
May 17, 2006 16.98 17.06 16.54 16.57 8,810,654 -0.54(-3.16%)
May 16, 2006 17.35 17.41 17.00 17.11 9,384,510 -0.16(-0.93%)
May 15, 2006 17.69 18.04 17.22 17.27 6,612,349 -0.43(-2.43%)
May 12, 2006 18.40 18.49 17.67 17.70 7,536,736 -0.78(-4.22%)
May 11, 2006 19.06 19.18 18.35 18.48 8,064,204 -0.60(-3.14%)
May 10, 2006 18.95 19.29 18.87 19.08 5,659,622 +0.06(+0.32%)
May 09, 2006 19.10 19.12 18.63 19.02 4,732,115 -0.08(-0.42%)
May 08, 2006 19.38 20.00 18.99 19.10 5,385,331 -0.34(-1.75%)
May 05, 2006 19.00 19.48 18.95 19.44 7,160,652 +0.64(+3.40%)
May 04, 2006 18.50 19.00 18.50 18.80 7,655,743 +0.31(+1.68%)
May 03, 2006 18.06 18.61 17.64 18.49 9,899,611 +0.42(+2.32%)
May 02, 2006 18.50 18.53 17.91 18.07 13,240,926 -0.40(-2.17%)
May 01, 2006 18.63 18.94 18.36 18.47 8,626,285 -0.09(-0.48%)
Apr 28, 2006 19.06 19.20 18.53 18.56 8,760,600 -0.47(-2.47%)
Apr 27, 2006 19.25 19.45 18.99 19.03 7,356,214 -0.24(-1.25%)
Apr 26, 2006 19.35 19.62 19.14 19.27 19,063,630 -0.03(-0.16%)
Apr 25, 2006 19.59 19.89 19.25 19.30 8,290,602 -0.10(-0.52%)
Apr 24, 2006 20.07 20.20 19.31 19.40 26,435,600 -2.10(-9.77%)
Apr 21, 2006 21.85 22.10 21.28 21.50 4,597,152 -0.32(-1.45%)
Apr 20, 2006 22.11 22.19 21.15 21.82 3,920,968 -0.28(-1.28%)
Apr 19, 2006 21.23 22.11 21.14 22.10 6,001,006 +1.21(+5.79%)
Apr 18, 2006 20.41 20.96 20.41 20.89 1,905,049 +0.50(+2.45%)
Apr 17, 2006 20.88 20.95 20.30 20.39 3,080,216 -0.38(-1.83%)
Apr 13, 2006 20.50 20.82 20.33 20.77 1,826,827 +0.19(+0.92%)
Apr 12, 2006 20.69 20.76 20.29 20.58 3,061,636 -0.11(-0.53%)
Apr 11, 2006 21.03 21.16 20.41 20.69 3,247,756 -0.33(-1.57%)
Apr 10, 2006 21.49 21.55 20.94 21.02 4,207,497 -0.39(-1.82%)
Apr 07, 2006 21.38 21.41 21.01 21.41 2,926,617 +0.13(+0.61%)
Apr 06, 2006 21.50 21.50 21.04 21.28 2,779,134 -0.22(-1.02%)
Apr 05, 2006 21.80 21.97 21.25 21.50 3,658,018 -0.29(-1.33%)
Apr 04, 2006 21.38 21.89 21.23 21.79 5,716,327 +0.42(+1.97%)
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.