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 29, 2006 24.26 24.38 24.10 24.16 1,451,262 -0.10(-0.43%)
Dec 28, 2006 24.27 24.53 24.22 24.26 1,484,031 -0.04(-0.18%)
Dec 27, 2006 24.22 24.61 24.20 24.31 1,903,328 +0.07(+0.31%)
Dec 26, 2006 24.40 24.61 24.13 24.23 1,263,090 -0.16(-0.67%)
Dec 22, 2006 24.68 24.74 24.13 24.40 1,768,247 -0.34(-1.39%)
Dec 21, 2006 24.67 24.93 24.52 24.74 2,001,763 +0.06(+0.24%)
Dec 20, 2006 25.01 25.31 24.65 24.68 2,809,095 -0.31(-1.25%)
Dec 19, 2006 25.14 25.14 24.93 24.99 1,854,909 -0.22(-0.89%)
Dec 18, 2006 25.26 25.46 24.95 25.22 2,609,543 -0.06(-0.24%)
Dec 15, 2006 25.40 25.53 24.92 25.28 3,575,127 +0.07(+0.30%)
Dec 14, 2006 25.34 25.52 25.16 25.20 2,444,001 -0.12(-0.47%)
Dec 13, 2006 25.62 25.68 25.10 25.32 2,977,543 -0.16(-0.64%)
Dec 12, 2006 25.62 25.65 25.28 25.49 2,930,373 -0.15(-0.58%)
Dec 11, 2006 26.04 26.13 25.46 25.64 2,650,406 -0.33(-1.27%)
Dec 08, 2006 25.68 26.07 25.62 25.96 3,558,641 +0.19(+0.75%)
Dec 07, 2006 25.67 26.05 25.53 25.77 4,141,875 +0.13(+0.52%)
Dec 06, 2006 25.35 25.76 25.08 25.64 3,473,662 +0.12(+0.47%)
Dec 05, 2006 25.13 25.55 24.70 25.52 7,896,820 +0.31(+1.24%)
Dec 04, 2006 25.35 25.35 24.83 25.20 5,873,792 -0.22(-0.88%)
Dec 01, 2006 26.13 26.13 24.74 25.43 7,550,952 -0.79(-3.02%)
Nov 30, 2006 25.83 26.37 25.64 26.22 3,919,492 +0.52(+2.03%)
Nov 29, 2006 25.99 26.04 25.20 25.70 2,855,654 -0.10(-0.41%)
Nov 28, 2006 25.34 25.86 25.17 25.80 3,095,549 +0.28(+1.11%)
Nov 27, 2006 26.04 26.07 25.35 25.52 2,927,645 -0.70(-2.68%)
Nov 24, 2006 25.99 26.34 25.98 26.22 950,231 -0.13(-0.51%)
Nov 22, 2006 25.77 26.52 25.77 26.35 6,643,366 +0.63(+2.44%)
Nov 21, 2006 25.35 25.83 25.31 25.73 5,189,466 +0.54(+2.13%)
Nov 20, 2006 25.08 25.38 24.93 25.19 5,323,504 +0.45(+1.81%)
Nov 17, 2006 24.59 24.90 24.49 24.74 2,606,205 +0.06(+0.24%)
Nov 16, 2006 24.49 24.71 24.20 24.68 3,232,142 +0.24(+0.98%)
Nov 15, 2006 24.49 24.62 24.31 24.44 3,541,612 -0.04(-0.18%)
Nov 14, 2006 24.64 24.79 24.14 24.49 4,635,710 -0.12(-0.49%)
Nov 13, 2006 24.43 24.89 24.38 24.61 4,468,852 +0.09(+0.37%)
Nov 10, 2006 24.31 24.59 23.98 24.52 4,021,876 +0.60(+2.50%)
Nov 09, 2006 24.28 25.01 23.89 23.92 5,943,579 -0.19(-0.80%)
Nov 08, 2006 24.44 24.71 24.08 24.11 4,246,859 -0.51(-2.06%)
Nov 07, 2006 24.71 24.96 24.53 24.62 3,597,281 -0.13(-0.54%)
Nov 06, 2006 23.96 24.77 23.96 24.76 4,334,114 +0.79(+3.30%)
Nov 03, 2006 24.49 24.65 23.68 23.96 4,627,298 -0.42(-1.71%)
Nov 02, 2006 23.81 24.67 23.56 24.38 4,626,844 +0.61(+2.58%)
Nov 01, 2006 24.84 24.89 23.75 23.77 5,331,888 -0.82(-3.34%)
Oct 31, 2006 24.76 24.84 24.26 24.59 3,251,616 -0.19(-0.78%)
Oct 30, 2006 24.56 24.95 24.43 24.79 3,754,681 +0.33(+1.34%)
Oct 27, 2006 24.62 24.86 24.14 24.46 6,340,080 -0.10(-0.43%)
Oct 26, 2006 24.05 24.81 23.81 24.56 7,132,550 +0.51(+2.11%)
Oct 25, 2006 23.37 24.14 23.37 24.05 8,752,468 +0.40(+1.70%)
Oct 24, 2006 23.87 24.23 23.16 23.65 20,096,504 -1.18(-4.75%)
Oct 23, 2006 25.17 25.43 24.55 24.83 11,738,134 -0.19(-0.78%)
Oct 20, 2006 25.31 25.38 24.92 25.02 3,391,605 -0.13(-0.53%)
Oct 19, 2006 25.28 25.53 24.81 25.16 5,700,609 -0.64(-2.49%)
Oct 18, 2006 25.68 25.83 25.53 25.80 3,124,404 +0.43(+1.71%)
Oct 17, 2006 25.31 25.65 25.05 25.37 4,624,970 +0.00(+0.00%)
Oct 16, 2006 25.08 25.65 25.01 25.37 5,094,857 +0.27(+1.07%)
Oct 13, 2006 25.53 25.89 25.05 25.10 6,287,587 -0.28(-1.12%)
Oct 12, 2006 25.50 26.14 25.32 25.38 17,719,194 +0.27(+1.07%)
Oct 11, 2006 25.93 26.16 24.99 25.11 30,647,428 -3.40(-11.94%)
Oct 10, 2006 28.52 28.92 28.40 28.52 2,494,094 -0.04(-0.16%)
Oct 09, 2006 28.52 29.03 28.41 28.56 2,337,692 -0.10(-0.36%)
Oct 06, 2006 28.44 28.67 28.29 28.67 2,936,214 -0.61(-2.09%)
Oct 05, 2006 29.26 29.40 28.82 29.28 2,313,269 +0.12(+0.41%)
Oct 04, 2006 28.41 29.19 28.20 29.16 3,044,300 +0.70(+2.47%)
Oct 03, 2006 27.86 28.59 27.70 28.46 1,900,994 +0.60(+2.14%)
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.