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 (%)
Jul 31, 2007 26.05 26.37 24.96 25.31 3,137,331 -0.39(-1.51%)
Jul 30, 2007 25.44 25.99 24.84 25.70 5,237,349 +0.24(+0.95%)
Jul 27, 2007 25.92 25.98 24.86 25.45 5,748,073 -0.58(-2.24%)
Jul 26, 2007 26.99 27.02 24.50 26.04 6,394,191 -1.25(-4.60%)
Jul 25, 2007 27.80 27.85 26.86 27.29 5,027,527 -0.39(-1.40%)
Jul 24, 2007 28.55 28.55 27.62 27.68 4,501,398 -1.05(-3.64%)
Jul 23, 2007 28.23 28.97 28.19 28.73 3,889,852 +0.55(+1.96%)
Jul 20, 2007 28.79 28.82 27.74 28.17 4,633,125 -0.79(-2.73%)
Jul 19, 2007 29.88 30.04 28.83 28.97 3,528,276 -0.58(-1.97%)
Jul 18, 2007 29.35 29.79 28.70 29.55 3,673,297 +0.01(+0.05%)
Jul 17, 2007 29.35 29.76 29.35 29.53 2,391,965 +0.22(+0.76%)
Jul 16, 2007 29.82 29.98 29.25 29.31 2,564,095 -0.43(-1.46%)
Jul 13, 2007 29.56 29.89 29.23 29.74 2,088,967 +0.12(+0.40%)
Jul 12, 2007 29.04 29.67 29.03 29.62 2,737,352 +0.58(+2.01%)
Jul 11, 2007 29.49 29.50 28.89 29.04 3,482,111 -0.45(-1.52%)
Jul 10, 2007 30.04 30.06 29.28 29.49 3,407,633 -0.73(-2.42%)
Jul 09, 2007 30.73 30.86 29.79 30.22 3,473,464 -0.54(-1.75%)
Jul 06, 2007 30.62 30.83 30.20 30.76 15,461,770 +0.04(+0.15%)
Jul 05, 2007 30.91 31.27 30.61 30.71 2,233,880 -0.18(-0.58%)
Jul 03, 2007 30.53 31.09 30.44 30.89 2,409,831 +0.81(+2.68%)
Jul 02, 2007 29.85 30.37 29.71 30.09 1,977,867 +0.22(+0.75%)
Jun 29, 2007 30.09 30.37 29.49 29.86 2,018,684 -0.13(-0.45%)
Jun 28, 2007 29.97 30.26 29.68 30.00 2,270,274 -0.07(-0.25%)
Jun 27, 2007 29.79 30.13 29.27 30.07 2,977,471 +0.18(+0.60%)
Jun 26, 2007 30.07 30.37 29.82 29.89 4,189,702 +0.02(+0.05%)
Jun 25, 2007 30.79 30.97 29.73 29.88 4,944,111 -0.94(-3.05%)
Jun 22, 2007 30.80 31.41 30.49 30.82 5,330,838 -0.12(-0.39%)
Jun 21, 2007 30.58 31.09 30.06 30.94 2,984,991 +0.36(+1.17%)
Jun 20, 2007 31.15 31.76 30.50 30.58 3,639,533 -0.43(-1.40%)
Jun 19, 2007 30.95 31.09 30.73 31.01 2,117,173 +0.06(+0.19%)
Jun 18, 2007 30.95 31.10 30.71 30.95 2,989,131 -0.01(-0.05%)
Jun 15, 2007 30.71 31.21 30.70 30.97 4,997,067 +0.67(+2.22%)
Jun 14, 2007 29.83 30.82 29.82 30.29 7,055,703 +0.54(+1.81%)
Jun 13, 2007 30.34 30.61 29.37 29.76 7,837,177 -0.54(-1.77%)
Jun 12, 2007 31.07 31.16 30.16 30.29 4,364,011 -1.28(-4.07%)
Jun 11, 2007 31.25 31.82 30.74 31.58 3,131,017 +0.33(+1.05%)
Jun 08, 2007 29.86 31.43 29.86 31.25 5,172,903 +1.39(+4.65%)
Jun 07, 2007 30.89 31.04 29.83 29.86 5,463,584 -1.06(-3.43%)
Jun 06, 2007 30.94 31.47 30.47 30.92 19,115,118 +1.13(+3.80%)
Jun 05, 2007 29.76 29.86 29.01 29.79 8,026,190 -0.10(-0.34%)
Jun 04, 2007 29.79 29.91 29.44 29.89 4,706,256 +0.02(+0.05%)
Jun 01, 2007 30.74 30.74 29.58 29.88 6,555,912 -0.78(-2.53%)
May 31, 2007 29.67 30.83 29.62 30.65 5,686,908 +1.16(+3.95%)
May 30, 2007 28.22 29.58 28.04 29.49 4,488,769 +1.05(+3.67%)
May 29, 2007 28.44 28.64 28.13 28.44 2,000,229 -0.06(-0.21%)
May 25, 2007 28.52 28.73 28.17 28.50 3,462,882 +0.10(+0.37%)
May 24, 2007 28.43 28.44 27.77 28.40 3,546,009 -0.04(-0.16%)
May 23, 2007 28.14 28.74 28.08 28.44 3,573,486 +0.36(+1.28%)
May 22, 2007 27.43 28.29 27.35 28.08 6,537,692 +0.66(+2.40%)
May 21, 2007 26.71 27.49 26.55 27.43 5,709,471 +0.70(+2.63%)
May 18, 2007 26.32 26.83 26.07 26.73 4,910,603 +0.39(+1.47%)
May 17, 2007 26.05 26.43 25.68 26.34 6,597,269 +0.21(+0.80%)
May 16, 2007 26.16 26.38 25.58 26.13 6,087,211 +0.25(+0.98%)
May 15, 2007 26.55 26.65 25.71 25.88 3,473,719 -0.52(-1.98%)
May 14, 2007 26.73 26.76 26.35 26.40 2,879,727 -0.42(-1.56%)
May 11, 2007 26.76 27.02 26.38 26.82 3,438,293 -0.27(-0.99%)
May 10, 2007 26.74 27.17 26.53 27.08 4,302,300 +0.30(+1.11%)
May 09, 2007 26.82 27.02 26.37 26.79 4,504,154 -0.09(-0.33%)
May 08, 2007 27.19 27.19 26.55 26.88 4,472,799 -0.36(-1.32%)
May 07, 2007 27.11 27.25 26.83 27.23 4,548,298 +0.03(+0.11%)
May 04, 2007 26.58 27.43 26.44 27.20 8,068,510 +0.73(+2.76%)
May 03, 2007 26.05 26.53 25.95 26.47 6,007,514 +0.39(+1.49%)
May 02, 2007 25.50 26.11 25.43 26.08 3,907,670 +0.74(+2.90%)
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.