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, 2009 17.89 17.96 17.19 17.55 5,015,289 -0.45(-2.50%)
Jun 29, 2009 18.08 18.39 17.89 18.00 3,189,910 -0.06(-0.33%)
Jun 26, 2009 17.84 18.39 17.71 18.06 4,276,395 +0.09(+0.50%)
Jun 25, 2009 17.85 18.05 17.02 17.97 3,550,470 +0.61(+3.51%)
Jun 24, 2009 17.45 17.50 17.12 17.36 2,656,905 +0.03(+0.17%)
Jun 23, 2009 16.63 17.48 16.63 17.33 5,552,428 +0.70(+4.21%)
Jun 22, 2009 17.06 17.35 16.54 16.63 3,422,729 -0.73(-4.21%)
Jun 19, 2009 17.58 17.69 17.19 17.36 4,043,021 -0.20(-1.14%)
Jun 18, 2009 17.58 17.65 17.41 17.56 2,622,576 +0.14(+0.80%)
Jun 17, 2009 17.56 17.82 17.00 17.42 3,704,954 -0.30(-1.69%)
Jun 16, 2009 17.90 18.11 17.60 17.72 3,750,786 -0.18(-1.01%)
Jun 15, 2009 17.79 18.08 17.58 17.90 4,250,027 +0.36(+2.05%)
Jun 12, 2009 17.67 17.86 17.32 17.54 3,959,090 -0.42(-2.34%)
Jun 11, 2009 18.14 18.14 17.78 17.96 2,858,087 -0.12(-0.66%)
Jun 10, 2009 18.67 18.67 17.81 18.08 3,672,080 -0.33(-1.79%)
Jun 09, 2009 19.24 19.34 18.19 18.41 6,772,799 -0.80(-4.16%)
Jun 08, 2009 18.88 19.29 18.45 19.21 6,839,740 +0.39(+2.07%)
Jun 05, 2009 18.31 19.06 18.24 18.82 6,741,835 +0.42(+2.28%)
Jun 04, 2009 18.00 18.44 17.77 18.40 4,941,389 +0.50(+2.79%)
Jun 03, 2009 17.87 18.05 17.78 17.90 4,774,015 +0.03(+0.17%)
Jun 02, 2009 17.39 18.05 17.35 17.87 5,881,262 +0.50(+2.88%)
Jun 01, 2009 17.20 17.74 17.14 17.37 5,955,265 +0.33(+1.94%)
May 29, 2009 17.44 17.44 16.85 17.04 8,662,494 -0.20(-1.16%)
May 28, 2009 17.25 17.51 16.85 17.24 4,815,771 +0.33(+1.95%)
May 27, 2009 17.30 17.63 16.86 16.91 4,730,936 -0.39(-2.25%)
May 26, 2009 17.34 17.46 16.95 17.30 5,741,854 +0.13(+0.76%)
May 22, 2009 17.40 17.53 17.10 17.17 2,947,157 -0.26(-1.49%)
May 21, 2009 17.25 17.52 17.07 17.43 5,353,948 +0.10(+0.58%)
May 20, 2009 17.60 17.86 17.25 17.33 6,414,532 +0.29(+1.70%)
May 19, 2009 17.88 18.00 17.04 17.04 7,118,883 +0.22(+1.31%)
May 18, 2009 16.10 16.90 16.03 16.82 4,448,922 +0.92(+5.79%)
May 15, 2009 16.14 16.30 15.83 15.90 2,696,934 -0.24(-1.49%)
May 14, 2009 15.81 16.20 15.70 16.14 3,755,447 +0.36(+2.28%)
May 13, 2009 16.30 16.48 15.71 15.78 3,685,405 -0.84(-5.05%)
May 12, 2009 16.83 17.22 16.37 16.62 4,337,005 -0.22(-1.31%)
May 11, 2009 16.60 17.16 16.45 16.84 4,926,985 -0.10(-0.59%)
May 08, 2009 16.50 16.94 16.30 16.94 4,671,401 +0.69(+4.25%)
May 07, 2009 16.99 17.13 16.22 16.25 4,262,695 -0.49(-2.93%)
May 06, 2009 16.56 17.20 16.00 16.74 5,336,193 +0.21(+1.27%)
May 05, 2009 16.69 16.70 16.40 16.53 3,541,626 -0.19(-1.14%)
May 04, 2009 16.32 16.88 15.99 16.72 6,970,470 +0.68(+4.24%)
May 01, 2009 15.94 16.19 15.84 16.04 5,572,289 +0.13(+0.82%)
Apr 30, 2009 16.62 16.88 15.80 15.91 5,686,936 -0.78(-4.67%)
Apr 29, 2009 16.20 16.81 15.91 16.69 4,031,832 +0.69(+4.31%)
Apr 28, 2009 15.50 16.28 15.50 16.00 4,560,016 +0.08(+0.50%)
Apr 27, 2009 15.90 16.11 15.62 15.92 4,515,210 -0.08(-0.50%)
Apr 24, 2009 16.84 16.89 15.85 16.00 7,987,830 -0.80(-4.76%)
Apr 23, 2009 16.20 17.00 16.18 16.80 7,144,891 +0.66(+4.09%)
Apr 22, 2009 16.55 16.85 16.06 16.14 6,112,906 -0.72(-4.27%)
Apr 21, 2009 15.06 17.00 14.89 16.86 7,028,207 +1.71(+11.29%)
Apr 20, 2009 16.32 16.34 15.10 15.15 5,389,174 -1.19(-7.28%)
Apr 17, 2009 16.91 16.91 16.23 16.34 4,921,158 -0.27(-1.63%)
Apr 16, 2009 16.50 16.74 15.87 16.61 4,733,935 +0.30(+1.84%)
Apr 15, 2009 15.00 16.38 14.83 16.31 6,433,056 +1.15(+7.59%)
Apr 14, 2009 15.79 15.79 15.16 15.16 5,365,658 -0.81(-5.07%)
Apr 13, 2009 15.80 16.14 15.45 15.97 5,174,893 +0.11(+0.69%)
Apr 09, 2009 14.72 15.86 14.47 15.86 6,464,243 +1.63(+11.45%)
Apr 08, 2009 13.95 14.41 13.89 14.23 3,889,519 +0.34(+2.45%)
Apr 07, 2009 13.95 14.18 13.80 13.89 2,854,259 -0.49(-3.41%)
Apr 06, 2009 14.42 14.53 14.01 14.38 3,492,423 -0.36(-2.44%)
Apr 03, 2009 14.53 14.74 14.26 14.74 3,409,202 +0.03(+0.20%)
Apr 02, 2009 13.86 14.71 13.60 14.71 7,802,021 +1.17(+8.64%)
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.