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, 2016 80.36 80.36 80.36 0 +0.13(+0.16%)
Dec 29, 2016 80.79 81.32 79.95 80.23 904,721 -0.59(-0.73%)
Dec 28, 2016 82.22 82.22 80.82 80.82 763,753 -1.18(-1.44%)
Dec 27, 2016 82.04 82.55 81.69 82.00 917,855 +0.04(+0.05%)
Dec 23, 2016 81.97 81.97 81.97 0 +0.59(+0.72%)
Dec 22, 2016 81.61 81.74 80.87 81.38 640,786 -0.18(-0.23%)
Dec 21, 2016 81.82 81.98 81.23 81.56 764,400 -0.24(-0.29%)
Dec 20, 2016 81.50 82.46 80.91 81.80 1,086,771 +1.00(+1.23%)
Dec 19, 2016 80.97 81.15 80.07 80.80 935,702 -0.17(-0.20%)
Dec 16, 2016 81.69 82.26 80.67 80.97 1,890,956 -0.76(-0.92%)
Dec 15, 2016 80.31 82.44 80.25 81.73 2,340,247 +1.97(+2.47%)
Dec 14, 2016 78.61 81.30 78.37 79.75 1,830,262 +0.57(+0.72%)
Dec 13, 2016 78.81 79.50 78.37 79.18 1,163,221 +0.37(+0.47%)
Dec 12, 2016 79.94 80.12 78.50 78.81 1,000,037 -1.12(-1.41%)
Dec 09, 2016 79.31 80.34 79.02 79.94 1,311,066 +0.28(+0.35%)
Dec 08, 2016 79.20 80.18 78.91 79.66 1,206,265 +0.94(+1.19%)
Dec 07, 2016 77.89 78.85 77.56 78.72 918,253 +0.76(+0.97%)
Dec 06, 2016 77.67 78.02 76.77 77.97 686,282 +0.63(+0.81%)
Dec 05, 2016 77.19 77.89 76.58 77.34 1,063,077 +0.88(+1.16%)
Dec 02, 2016 76.82 76.82 75.80 76.45 1,193,116 -0.74(-0.96%)
Dec 01, 2016 76.09 77.67 76.03 77.19 2,292,015 +1.60(+2.12%)
Nov 30, 2016 75.75 76.64 74.81 75.59 2,586,074 +0.70(+0.94%)
Nov 29, 2016 74.46 75.66 74.44 74.89 2,330,840 +0.35(+0.47%)
Nov 28, 2016 74.70 75.57 74.37 74.54 1,830,863 -0.81(-1.08%)
Nov 25, 2016 75.59 75.96 74.74 75.35 621,256 -0.29(-0.39%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.55(+2.09%)
Nov 22, 2016 69.56 74.15 69.56 74.09 1,164,214 +0.59(+0.80%)
Nov 21, 2016 73.41 73.63 73.10 73.50 1,098,895 +0.50(+0.68%)
Nov 18, 2016 72.58 73.37 72.07 73.01 1,448,342 +0.74(+1.02%)
Nov 17, 2016 70.45 72.30 69.93 72.27 1,849,840 +1.92(+2.72%)
Nov 16, 2016 68.86 70.46 68.84 70.35 1,846,066 +0.61(+0.87%)
Nov 15, 2016 68.99 69.84 67.98 69.75 1,937,935 +0.39(+0.56%)
Nov 14, 2016 68.33 69.87 67.83 69.36 1,889,211 +1.75(+2.59%)
Nov 11, 2016 65.86 67.79 65.56 67.61 1,485,560 +1.42(+2.14%)
Nov 10, 2016 66.15 68.45 65.27 66.19 3,521,327 +1.12(+1.73%)
Nov 09, 2016 64.40 66.37 64.31 65.06 3,718,430 +1.53(+2.41%)
Nov 08, 2016 63.09 63.77 62.65 63.53 623,526 +0.09(+0.15%)
Nov 07, 2016 62.61 63.55 62.50 63.44 940,830 +1.73(+2.81%)
Nov 04, 2016 61.84 62.60 61.29 61.71 899,382 -0.33(-0.53%)
Nov 03, 2016 61.51 62.29 61.51 62.04 895,675 +0.64(+1.05%)
Nov 02, 2016 62.13 62.32 61.27 61.40 938,526 -1.03(-1.64%)
Nov 01, 2016 63.07 63.29 61.73 62.43 1,221,597 -0.29(-0.47%)
Oct 31, 2016 62.19 62.88 62.13 62.72 1,636,199 +0.49(+0.80%)
Oct 28, 2016 62.77 63.16 61.91 62.22 1,100,670 -0.53(-0.85%)
Oct 27, 2016 62.99 63.25 62.32 62.76 2,248,273 +0.26(+0.41%)
Oct 26, 2016 62.41 62.81 62.00 62.50 2,391,526 -0.42(-0.67%)
Oct 25, 2016 65.27 65.27 62.74 62.92 3,097,224 -2.09(-3.21%)
Oct 24, 2016 67.98 68.02 64.81 65.01 4,173,578 -2.97(-4.37%)
Oct 21, 2016 66.97 68.20 66.77 67.98 1,600,464 +0.81(+1.20%)
Oct 20, 2016 67.58 67.78 66.67 67.17 1,527,672 +0.06(+0.08%)
Oct 19, 2016 66.55 67.28 66.35 67.12 1,075,634 +0.70(+1.05%)
Oct 18, 2016 66.83 67.34 66.28 66.42 1,549,258 +0.51(+0.78%)
Oct 17, 2016 66.33 66.42 65.62 65.91 1,165,005 -0.37(-0.55%)
Oct 14, 2016 66.28 66.77 65.58 66.28 1,180,346 +0.84(+1.29%)
Oct 13, 2016 65.43 65.63 63.67 65.43 2,183,245 -0.02(-0.03%)
Oct 12, 2016 65.58 66.13 65.27 65.45 1,125,606 -0.02(-0.03%)
Oct 11, 2016 65.71 66.07 64.88 65.47 2,462,927 -0.35(-0.53%)
Oct 10, 2016 66.72 67.21 65.73 65.82 1,899,091 -0.40(-0.61%)
Oct 07, 2016 66.09 66.42 65.03 66.22 1,256,879 +0.28(+0.42%)
Oct 06, 2016 66.37 66.37 65.60 65.95 876,624 -0.28(-0.42%)
Oct 05, 2016 64.74 66.37 64.74 66.22 1,455,191 +1.70(+2.64%)
Oct 04, 2016 64.55 65.34 64.29 64.52 1,293,412 +0.26(+0.40%)
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.