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 23.98 24.10 23.88 24.02 1,166,822 +0.04(+0.16%)
Dec 29, 2011 23.28 24.02 23.22 23.98 1,715,597 +0.80(+3.44%)
Dec 28, 2011 23.65 23.67 23.18 23.18 1,775,373 -0.47(-1.98%)
Dec 27, 2011 23.81 23.87 23.62 23.65 1,556,748 -0.14(-0.58%)
Dec 23, 2011 24.08 24.08 23.67 23.79 2,462,188 +0.03(+0.13%)
Dec 21, 2011 23.84 23.84 23.28 23.76 1,922,354 -0.07(-0.29%)
Dec 20, 2011 23.18 23.88 23.08 23.83 1,365,697 +0.97(+4.26%)
Dec 19, 2011 23.58 23.59 22.82 22.85 1,850,281 -0.55(-2.36%)
Dec 16, 2011 23.74 23.74 23.21 23.41 2,259,083 -0.02(-0.07%)
Dec 15, 2011 23.53 23.81 23.33 23.42 2,162,247 +0.18(+0.76%)
Dec 14, 2011 23.48 23.62 23.18 23.25 3,516,903 -0.71(-2.98%)
Dec 13, 2011 24.59 24.72 23.76 23.96 2,402,094 -0.54(-2.19%)
Dec 12, 2011 24.59 24.63 24.28 24.50 1,951,055 -0.55(-2.21%)
Dec 09, 2011 24.63 25.13 24.44 25.05 1,683,095 +0.67(+2.74%)
Dec 08, 2011 25.00 25.23 24.34 24.38 2,174,622 -0.96(-3.79%)
Dec 07, 2011 24.94 25.37 24.65 25.34 1,444,194 +0.15(+0.61%)
Dec 06, 2011 25.06 25.33 24.93 25.19 1,777,454 +0.06(+0.24%)
Dec 05, 2011 24.97 25.36 24.86 25.13 2,099,329 +0.57(+2.31%)
Dec 02, 2011 25.10 25.33 24.48 24.56 2,099,464 -0.17(-0.68%)
Dec 01, 2011 24.91 24.93 24.30 24.73 2,297,509 -0.28(-1.11%)
Nov 30, 2011 24.34 25.02 24.07 25.00 3,841,629 +1.17(+4.89%)
Nov 29, 2011 23.76 23.94 23.53 23.84 3,031,869 +0.02(+0.06%)
Nov 28, 2011 24.01 24.31 23.64 23.82 3,046,615 +0.51(+2.17%)
Nov 25, 2011 23.19 23.65 23.19 23.31 865,851 +0.08(+0.33%)
Nov 23, 2011 23.76 23.84 23.24 23.24 2,256,386 -0.72(-3.01%)
Nov 22, 2011 24.25 24.50 23.88 23.96 1,672,009 -0.26(-1.08%)
Nov 21, 2011 24.31 24.51 23.99 24.22 2,079,876 -0.56(-2.26%)
Nov 18, 2011 24.85 24.97 24.54 24.78 3,019,978 +0.24(+0.97%)
Nov 17, 2011 25.11 25.28 24.48 24.54 2,861,271 -0.63(-2.50%)
Nov 16, 2011 25.86 25.86 25.13 25.17 2,621,286 -0.91(-3.47%)
Nov 15, 2011 25.86 26.20 25.69 26.08 2,219,941 -0.02(-0.06%)
Nov 14, 2011 26.15 26.35 25.83 26.09 2,119,409 -0.20(-0.76%)
Nov 11, 2011 26.06 26.42 25.94 26.29 3,023,165 +0.48(+1.84%)
Nov 10, 2011 25.72 26.06 25.42 25.82 2,337,145 +0.54(+2.13%)
Nov 09, 2011 25.79 25.91 25.17 25.28 3,298,174 -1.30(-4.91%)
Nov 08, 2011 26.32 26.61 25.95 26.58 2,066,694 +0.45(+1.70%)
Nov 07, 2011 25.89 26.15 25.62 26.14 1,668,639 +0.15(+0.59%)
Nov 04, 2011 25.92 26.20 25.59 25.99 1,843,907 -0.20(-0.76%)
Nov 03, 2011 25.74 26.28 24.99 26.18 2,416,438 +0.61(+2.40%)
Nov 02, 2011 25.43 25.68 24.83 25.57 3,885,935 +0.68(+2.71%)
Nov 01, 2011 24.86 25.63 24.71 24.90 4,926,729 -0.86(-3.34%)
Oct 31, 2011 26.08 26.34 25.71 25.76 3,124,349 -0.64(-2.44%)
Oct 28, 2011 26.52 26.72 26.18 26.40 2,243,991 -0.18(-0.69%)
Oct 27, 2011 25.55 26.86 25.43 26.58 5,991,355 +2.26(+9.27%)
Oct 26, 2011 24.53 24.54 23.71 24.33 4,088,496 +0.41(+1.72%)
Oct 25, 2011 24.39 24.63 23.70 23.92 4,700,646 -0.82(-3.30%)
Oct 24, 2011 24.39 24.87 24.22 24.73 3,193,862 +0.34(+1.41%)
Oct 21, 2011 23.92 24.40 23.89 24.39 1,714,713 +0.67(+2.83%)
Oct 20, 2011 23.54 23.84 23.06 23.72 2,173,484 +0.18(+0.78%)
Oct 19, 2011 23.93 24.07 23.50 23.54 2,630,320 -0.40(-1.66%)
Oct 18, 2011 23.28 24.07 23.18 23.93 3,066,477 +0.73(+3.15%)
Oct 17, 2011 23.73 23.73 23.08 23.20 2,986,362 -0.69(-2.87%)
Oct 14, 2011 24.45 24.47 23.40 23.89 4,336,257 -0.13(-0.54%)
Oct 13, 2011 24.25 24.25 23.63 24.02 3,313,005 -0.32(-1.32%)
Oct 12, 2011 24.37 24.59 24.24 24.34 3,273,508 +0.18(+0.73%)
Oct 11, 2011 24.21 24.43 23.95 24.16 2,508,549 -0.23(-0.94%)
Oct 10, 2011 23.90 24.40 23.75 24.39 2,588,629 +0.99(+4.23%)
Oct 07, 2011 23.76 24.40 23.15 23.40 6,169,921 -0.18(-0.78%)
Oct 06, 2011 23.06 23.61 22.36 23.58 4,275,853 +0.61(+2.65%)
Oct 05, 2011 22.30 23.05 22.16 22.97 3,063,331 +0.66(+2.94%)
Oct 04, 2011 21.04 22.36 21.00 22.32 4,460,441 +0.90(+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.