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 (%)
Sep 30, 2010 24.40 24.61 23.99 24.11 3,483,413 -0.18(-0.74%)
Sep 29, 2010 24.41 24.53 24.13 24.29 2,701,864 -0.19(-0.79%)
Sep 28, 2010 24.44 24.53 24.14 24.49 2,448,693 +0.15(+0.63%)
Sep 27, 2010 24.49 24.68 24.29 24.33 2,334,706 -0.08(-0.32%)
Sep 24, 2010 23.93 24.62 23.92 24.41 3,919,160 +0.66(+2.77%)
Sep 23, 2010 24.10 24.13 23.62 23.75 4,633,210 -0.21(-0.87%)
Sep 22, 2010 23.64 24.05 23.64 23.96 6,198,767 -0.18(-0.74%)
Sep 21, 2010 24.29 24.62 23.99 24.14 4,410,910 -0.04(-0.19%)
Sep 20, 2010 24.22 24.23 23.73 24.19 4,605,263 +0.72(+3.05%)
Sep 17, 2010 23.53 23.56 23.23 23.47 1,040,797 +0.24(+1.03%)
Sep 15, 2010 22.95 23.32 22.66 23.23 1,249,952 +0.09(+0.39%)
Sep 14, 2010 23.29 23.34 22.99 23.14 2,010,153 -0.13(-0.58%)
Sep 13, 2010 23.17 23.41 23.11 23.28 1,804,019 +0.34(+1.50%)
Sep 10, 2010 22.74 22.99 22.68 22.93 1,010,203 +0.19(+0.85%)
Sep 09, 2010 22.64 22.90 22.64 22.74 3,140,709 +0.30(+1.33%)
Sep 08, 2010 22.84 22.92 22.38 22.44 3,705,377 -0.33(-1.44%)
Sep 07, 2010 22.86 22.98 22.59 22.77 2,181,693 -0.27(-1.17%)
Sep 03, 2010 22.74 23.20 22.55 23.04 3,762,360 +0.54(+2.39%)
Sep 02, 2010 22.28 22.55 22.20 22.50 6,926,419 +0.21(+0.94%)
Sep 01, 2010 22.08 22.38 22.08 22.29 5,328,306 +0.46(+2.12%)
Aug 31, 2010 21.83 21.95 21.69 21.83 1,875,285 +0.00(+0.00%)
Aug 30, 2010 22.32 22.46 21.83 21.83 1,804,413 -0.51(-2.27%)
Aug 27, 2010 22.19 22.38 21.92 22.34 2,269,719 +0.34(+1.56%)
Aug 26, 2010 22.58 22.74 21.96 21.99 2,493,314 -0.48(-2.13%)
Aug 25, 2010 22.44 22.56 22.01 22.47 4,363,313 -0.21(-0.92%)
Aug 24, 2010 23.08 23.17 22.64 22.68 2,026,866 -0.61(-2.63%)
Aug 23, 2010 23.56 23.67 23.29 23.29 822,320 -0.25(-1.05%)
Aug 20, 2010 23.26 23.61 23.11 23.54 1,278,671 +0.32(+1.38%)
Aug 19, 2010 23.75 23.84 23.22 23.22 1,314,384 -0.67(-2.81%)
Aug 18, 2010 23.52 23.96 23.23 23.89 3,717,858 +0.45(+1.91%)
Aug 17, 2010 22.72 23.50 22.61 23.44 2,651,239 +0.79(+3.49%)
Aug 16, 2010 22.89 22.99 22.64 22.65 1,091,726 -0.37(-1.59%)
Aug 13, 2010 23.26 23.32 22.92 23.02 2,131,027 -0.26(-1.12%)
Aug 12, 2010 23.23 23.44 23.08 23.28 1,541,011 -0.20(-0.86%)
Aug 11, 2010 24.10 24.17 23.32 23.48 2,437,672 -1.11(-4.52%)
Aug 10, 2010 24.89 25.05 24.38 24.59 2,612,300 -0.58(-2.31%)
Aug 09, 2010 24.74 25.35 24.73 25.17 5,658,512 +0.63(+2.55%)
Aug 06, 2010 24.07 24.59 24.04 24.55 3,236,734 +0.30(+1.23%)
Aug 05, 2010 23.81 24.31 23.65 24.25 2,701,130 +0.33(+1.37%)
Aug 04, 2010 23.41 23.95 23.14 23.92 3,784,542 +0.55(+2.36%)
Aug 03, 2010 23.99 24.04 23.28 23.37 2,916,304 -0.79(-3.28%)
Aug 02, 2010 23.78 24.17 23.59 24.16 1,805,288 +0.66(+2.80%)
Jul 30, 2010 23.46 23.74 23.32 23.50 1,505,154 -0.22(-0.94%)
Jul 29, 2010 23.81 24.08 23.43 23.73 2,030,647 +0.06(+0.25%)
Jul 28, 2010 23.77 24.04 23.62 23.67 1,947,087 -0.19(-0.81%)
Jul 27, 2010 24.19 24.40 23.86 23.86 2,789,698 -0.25(-1.05%)
Jul 26, 2010 23.65 24.11 23.55 24.11 2,416,236 +0.54(+2.28%)
Jul 23, 2010 23.22 23.70 22.90 23.58 3,379,127 +0.37(+1.61%)
Jul 22, 2010 22.64 23.25 22.62 23.20 3,798,115 +0.78(+3.46%)
Jul 21, 2010 22.95 23.28 22.43 22.43 4,773,180 -0.31(-1.38%)
Jul 20, 2010 23.46 23.52 22.68 22.74 8,764,594 -0.88(-3.73%)
Jul 19, 2010 23.70 23.71 23.32 23.62 3,377,107 +0.07(+0.32%)
Jul 16, 2010 23.23 23.77 23.23 23.55 4,908,945 +0.10(+0.45%)
Jul 15, 2010 23.52 23.62 23.13 23.44 4,139,590 +0.15(+0.64%)
Jul 14, 2010 23.56 23.65 23.08 23.29 3,296,275 -0.27(-1.14%)
Jul 13, 2010 23.44 23.75 23.28 23.56 3,630,180 +0.33(+1.41%)
Jul 12, 2010 22.74 23.32 22.69 23.23 3,231,034 +0.42(+1.83%)
Jul 09, 2010 22.71 22.81 22.44 22.81 4,383,693 +0.04(+0.20%)
Jul 08, 2010 22.86 23.23 22.40 22.77 3,512,622 +0.03(+0.13%)
Jul 07, 2010 22.40 22.81 22.23 22.74 5,436,432 +0.42(+1.87%)
Jul 06, 2010 22.89 22.92 21.98 22.32 3,388,425 -0.31(-1.39%)
Jul 02, 2010 22.66 22.81 22.38 22.64 2,460,118 +0.00(+0.00%)
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.