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, 2011 14.81 14.93 14.58 14.71 5,601,091 -0.35(-2.29%)
Sep 29, 2011 14.92 15.12 14.65 15.05 4,371,792 +0.37(+2.52%)
Sep 28, 2011 15.22 15.22 14.66 14.68 4,742,947 -0.44(-2.91%)
Sep 27, 2011 15.26 15.59 15.06 15.12 4,072,659 +0.18(+1.20%)
Sep 26, 2011 14.52 14.95 14.27 14.94 5,940,576 +0.48(+3.32%)
Sep 23, 2011 13.96 14.50 13.96 14.46 4,425,785 +0.36(+2.55%)
Sep 22, 2011 13.79 14.24 13.69 14.10 8,349,054 -0.05(-0.35%)
Sep 21, 2011 14.62 14.77 14.15 14.15 4,898,451 -0.50(-3.41%)
Sep 20, 2011 14.70 14.95 14.63 14.65 2,660,633 -0.03(-0.20%)
Sep 19, 2011 14.71 14.85 14.39 14.68 5,122,024 -0.30(-2.00%)
Sep 16, 2011 15.21 15.29 14.80 14.98 4,758,471 +0.08(+0.54%)
Sep 15, 2011 14.71 14.92 14.51 14.90 3,222,754 +0.38(+2.58%)
Sep 14, 2011 14.19 14.72 14.00 14.53 4,766,330 +0.42(+2.94%)
Sep 13, 2011 13.94 14.22 13.82 14.11 4,194,509 +0.17(+1.22%)
Sep 12, 2011 13.53 13.94 13.43 13.94 5,247,972 +0.18(+1.31%)
Sep 09, 2011 13.91 14.03 13.69 13.76 6,543,626 -0.29(-2.06%)
Sep 08, 2011 14.35 14.43 14.05 14.05 4,544,376 -0.47(-3.24%)
Sep 07, 2011 14.21 14.58 14.21 14.52 5,870,744 +0.54(+3.86%)
Sep 06, 2011 13.80 14.01 13.72 13.98 4,932,293 -0.32(-2.24%)
Sep 02, 2011 14.55 14.71 14.27 14.30 4,912,471 -0.60(-4.03%)
Sep 01, 2011 15.43 15.45 14.90 14.90 5,731,442 -0.47(-3.09%)
Aug 31, 2011 15.33 15.71 15.24 15.38 5,749,930 +0.21(+1.35%)
Aug 30, 2011 15.03 15.33 14.86 15.17 5,019,810 -0.01(-0.07%)
Aug 29, 2011 14.89 15.21 14.87 15.18 2,947,906 +0.53(+3.62%)
Aug 26, 2011 14.24 14.83 14.07 14.65 3,706,702 +0.29(+2.02%)
Aug 25, 2011 14.97 15.24 14.29 14.36 4,781,371 -0.46(-3.10%)
Aug 24, 2011 14.58 14.91 14.46 14.82 5,631,543 +0.21(+1.44%)
Aug 23, 2011 13.86 14.61 13.69 14.61 6,680,122 +0.80(+5.79%)
Aug 22, 2011 14.22 14.35 13.77 13.81 5,742,927 -0.10(-0.72%)
Aug 19, 2011 14.12 14.61 13.91 13.91 3,701,244 -0.38(-2.66%)
Aug 18, 2011 14.67 14.67 14.21 14.29 5,634,059 -0.81(-5.36%)
Aug 17, 2011 14.92 15.20 14.83 15.10 8,852,836 +0.34(+2.30%)
Aug 16, 2011 14.72 14.88 14.63 14.76 4,319,725 -0.10(-0.67%)
Aug 15, 2011 14.78 14.99 14.65 14.86 7,500,337 +0.20(+1.36%)
Aug 12, 2011 14.96 14.96 14.39 14.66 8,618,200 -0.13(-0.88%)
Aug 11, 2011 14.10 14.95 13.96 14.79 13,986,227 +0.84(+6.02%)
Aug 10, 2011 14.72 14.72 13.83 13.95 23,110,140 -1.06(-7.06%)
Aug 09, 2011 15.27 15.59 14.50 15.01 17,018,680 +0.01(+0.07%)
Aug 08, 2011 16.19 16.38 14.98 15.00 11,390,492 -1.65(-9.91%)
Aug 05, 2011 17.14 17.15 16.28 16.65 8,815,429 -0.28(-1.65%)
Aug 04, 2011 17.83 17.97 16.91 16.93 7,943,272 -1.16(-6.41%)
Aug 03, 2011 17.93 18.18 17.66 18.09 5,700,124 +0.22(+1.23%)
Aug 02, 2011 18.30 18.51 17.85 17.87 6,138,892 -0.61(-3.30%)
Aug 01, 2011 18.59 18.72 18.11 18.48 4,839,055 +0.12(+0.65%)
Jul 29, 2011 18.20 18.62 18.02 18.36 5,663,506 -0.08(-0.43%)
Jul 28, 2011 18.54 18.83 18.41 18.44 5,036,406 -0.08(-0.43%)
Jul 27, 2011 19.30 19.30 18.47 18.52 6,818,706 -0.77(-3.99%)
Jul 26, 2011 19.97 20.07 19.28 19.29 7,853,493 -0.67(-3.36%)
Jul 25, 2011 19.77 20.76 19.60 19.96 9,550,469 +0.35(+1.78%)
Jul 22, 2011 19.66 19.76 19.50 19.61 3,661,761 -0.20(-1.01%)
Jul 21, 2011 19.58 19.93 19.49 19.81 5,361,276 +0.34(+1.75%)
Jul 20, 2011 19.63 19.75 18.82 19.47 11,773,600 +1.08(+5.87%)
Jul 19, 2011 17.90 18.41 17.69 18.39 6,726,498 +0.32(+1.77%)
Jul 18, 2011 18.02 18.20 17.62 18.07 6,904,195 +0.05(+0.28%)
Jul 15, 2011 18.14 18.40 17.96 18.02 5,878,349 -0.04(-0.22%)
Jul 14, 2011 18.47 18.57 18.01 18.06 4,834,196 -0.27(-1.47%)
Jul 13, 2011 18.56 18.77 18.32 18.33 4,007,644 -0.11(-0.57%)
Jul 12, 2011 18.31 18.62 18.26 18.43 5,117,558 +0.01(+0.08%)
Jul 11, 2011 18.68 18.84 18.37 18.42 3,057,730 -0.51(-2.69%)
Jul 08, 2011 19.05 19.12 18.62 18.93 4,052,839 -0.40(-2.07%)
Jul 07, 2011 19.36 19.55 19.29 19.33 3,664,634 +0.14(+0.73%)
Jul 06, 2011 19.59 19.62 19.01 19.19 4,538,600 -0.46(-2.34%)
Jul 05, 2011 19.85 19.90 19.58 19.65 1,839,723 -0.23(-1.16%)
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.