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 30, 2011 15.62 15.70 15.56 15.65 1,790,926 +0.03(+0.16%)
Dec 29, 2011 15.17 15.65 15.13 15.62 2,633,227 +0.52(+3.44%)
Dec 28, 2011 15.41 15.42 15.10 15.11 2,724,975 -0.30(-1.98%)
Dec 27, 2011 15.51 15.55 15.39 15.41 2,389,413 -0.09(-0.58%)
Dec 23, 2011 15.69 15.69 15.42 15.50 3,779,150 +0.02(+0.13%)
Dec 21, 2011 15.53 15.53 15.17 15.48 2,950,573 -0.04(-0.29%)
Dec 20, 2011 15.10 15.56 15.04 15.53 2,096,174 +0.63(+4.26%)
Dec 19, 2011 15.36 15.37 14.87 14.89 2,839,950 -0.36(-2.36%)
Dec 16, 2011 15.47 15.47 15.12 15.25 3,467,410 -0.01(-0.07%)
Dec 15, 2011 15.33 15.51 15.20 15.26 3,318,778 +0.12(+0.76%)
Dec 14, 2011 15.30 15.39 15.10 15.14 5,398,005 -0.46(-2.98%)
Dec 13, 2011 16.02 16.11 15.48 15.61 3,686,913 -0.35(-2.19%)
Dec 12, 2011 16.02 16.05 15.82 15.96 2,994,625 -0.36(-2.21%)
Dec 09, 2011 16.05 16.37 15.92 16.32 2,583,341 +0.44(+2.74%)
Dec 08, 2011 16.29 16.44 15.86 15.88 3,337,772 -0.63(-3.79%)
Dec 07, 2011 16.25 16.53 16.06 16.51 2,216,657 +0.10(+0.61%)
Dec 06, 2011 16.33 16.50 16.24 16.41 2,728,170 +0.04(+0.24%)
Dec 05, 2011 16.27 16.52 16.20 16.37 3,222,208 +0.37(+2.31%)
Dec 02, 2011 16.35 16.50 15.95 16.00 3,222,414 -0.11(-0.68%)
Dec 01, 2011 16.23 16.24 15.84 16.11 3,526,388 -0.18(-1.10%)
Nov 30, 2011 15.86 16.30 15.68 16.29 5,896,419 +0.76(+4.89%)
Nov 29, 2011 15.48 15.60 15.33 15.53 4,653,539 +0.01(+0.06%)
Nov 28, 2011 15.64 15.84 15.40 15.52 4,676,172 +0.33(+2.17%)
Nov 25, 2011 15.11 15.41 15.11 15.19 1,328,974 +0.05(+0.33%)
Nov 23, 2011 15.48 15.53 15.14 15.14 3,463,270 -0.47(-3.01%)
Nov 22, 2011 15.80 15.96 15.56 15.61 2,566,325 -0.17(-1.08%)
Nov 21, 2011 15.84 15.97 15.63 15.78 3,192,350 -0.37(-2.26%)
Nov 18, 2011 16.19 16.27 15.99 16.14 4,635,288 +0.15(+0.97%)
Nov 17, 2011 16.36 16.47 15.95 15.99 4,391,693 -0.41(-2.50%)
Nov 16, 2011 16.85 16.85 16.37 16.40 4,023,346 -0.59(-3.47%)
Nov 15, 2011 16.85 17.07 16.74 16.99 3,407,332 -0.01(-0.06%)
Nov 14, 2011 17.04 17.17 16.83 17.00 3,253,028 -0.13(-0.76%)
Nov 11, 2011 16.98 17.21 16.90 17.13 4,640,180 +0.31(+1.84%)
Nov 10, 2011 16.76 16.98 16.56 16.82 3,587,225 +0.35(+2.13%)
Nov 09, 2011 16.80 16.88 16.40 16.47 5,062,284 -0.85(-4.91%)
Nov 08, 2011 17.15 17.34 16.91 17.32 3,172,117 +0.29(+1.70%)
Nov 07, 2011 16.87 17.04 16.69 17.03 2,561,152 +0.10(+0.59%)
Nov 04, 2011 16.89 17.07 16.67 16.93 2,830,167 -0.13(-0.76%)
Nov 03, 2011 16.77 17.12 16.28 17.06 3,708,930 +0.40(+2.40%)
Nov 02, 2011 16.57 16.73 16.18 16.66 5,964,423 +0.44(+2.71%)
Nov 01, 2011 16.20 16.70 16.10 16.22 7,561,912 -0.56(-3.34%)
Oct 31, 2011 16.99 17.16 16.75 16.78 4,795,485 -0.42(-2.44%)
Oct 28, 2011 17.28 17.41 17.06 17.20 3,444,245 -0.24(-1.38%)
Oct 27, 2011 16.76 17.62 16.68 17.44 9,132,702 +1.48(+9.27%)
Oct 26, 2011 16.09 16.10 15.55 15.96 6,232,150 +0.27(+1.72%)
Oct 25, 2011 16.00 16.16 15.55 15.69 7,165,258 -0.54(-3.30%)
Oct 24, 2011 16.00 16.32 15.89 16.23 4,868,447 +0.23(+1.41%)
Oct 21, 2011 15.69 16.01 15.67 16.00 2,613,761 +0.44(+2.83%)
Oct 20, 2011 15.44 15.64 15.13 15.56 3,313,071 +0.12(+0.78%)
Oct 19, 2011 15.70 15.79 15.42 15.44 4,009,432 -0.26(-1.66%)
Oct 18, 2011 15.27 15.79 15.21 15.70 4,674,272 +0.48(+3.15%)
Oct 17, 2011 15.57 15.57 15.14 15.22 4,552,152 -0.45(-2.87%)
Oct 14, 2011 16.04 16.05 15.35 15.67 6,609,814 -0.09(-0.54%)
Oct 13, 2011 15.91 15.91 15.50 15.76 5,050,058 -0.21(-1.32%)
Oct 12, 2011 15.99 16.13 15.90 15.96 4,989,853 +0.12(+0.73%)
Oct 11, 2011 15.88 16.03 15.71 15.85 3,823,816 -0.15(-0.94%)
Oct 10, 2011 15.68 16.01 15.58 16.00 3,945,882 +0.65(+4.23%)
Oct 07, 2011 15.59 16.01 15.19 15.35 9,404,893 -0.12(-0.78%)
Oct 06, 2011 15.13 15.49 14.67 15.47 6,517,740 +0.40(+2.65%)
Oct 05, 2011 14.63 15.12 14.54 15.07 4,669,477 +0.43(+2.94%)
Oct 04, 2011 13.80 14.67 13.78 14.64 6,799,110 +0.59(+4.20%)
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.