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 (%)
Aug 31, 2016 60.39 60.74 59.62 60.25 1,290,406 -0.03(-0.05%)
Aug 30, 2016 59.25 60.33 59.25 60.28 1,071,858 +0.97(+1.64%)
Aug 29, 2016 59.47 59.80 59.16 59.31 1,351,582 +0.04(+0.06%)
Aug 26, 2016 58.37 59.31 58.23 59.27 2,506,533 +0.99(+1.70%)
Aug 25, 2016 57.40 58.32 57.40 58.28 1,469,296 +0.72(+1.24%)
Aug 24, 2016 57.57 57.73 57.35 57.57 782,121 +0.15(+0.26%)
Aug 23, 2016 57.35 57.68 57.26 57.42 884,087 +0.46(+0.80%)
Aug 22, 2016 57.26 57.46 56.78 56.96 711,096 -0.55(-0.96%)
Aug 19, 2016 57.09 57.66 56.83 57.51 727,138 +0.37(+0.64%)
Aug 18, 2016 57.02 57.47 56.82 57.15 609,098 +0.07(+0.13%)
Aug 17, 2016 57.09 57.28 56.85 57.07 817,304 -0.05(-0.10%)
Aug 16, 2016 56.94 57.49 56.72 57.13 826,545 +0.04(+0.06%)
Aug 15, 2016 56.67 57.24 56.56 57.09 554,506 +0.68(+1.20%)
Aug 12, 2016 55.92 56.43 55.59 56.41 702,106 -0.35(-0.61%)
Aug 11, 2016 56.58 56.87 56.19 56.76 584,732 +0.49(+0.88%)
Aug 10, 2016 57.09 57.09 56.03 56.27 1,015,412 -0.75(-1.32%)
Aug 09, 2016 57.13 57.51 56.89 57.02 888,154 -0.22(-0.38%)
Aug 08, 2016 57.66 58.14 57.18 57.24 739,374 -0.26(-0.45%)
Aug 05, 2016 56.10 57.57 55.94 57.49 1,191,054 +2.16(+3.91%)
Aug 04, 2016 54.84 55.40 54.71 55.33 701,265 +0.26(+0.47%)
Aug 03, 2016 54.10 55.33 54.10 55.07 1,096,148 +0.86(+1.59%)
Aug 02, 2016 54.80 55.09 53.84 54.21 1,293,556 -0.64(-1.17%)
Aug 01, 2016 55.53 55.62 54.73 54.85 1,036,954 -0.49(-0.89%)
Jul 29, 2016 55.55 55.78 54.74 55.35 1,218,704 -0.60(-1.08%)
Jul 28, 2016 55.49 56.00 55.05 55.95 1,366,577 +0.26(+0.46%)
Jul 27, 2016 55.44 56.13 55.38 55.69 1,378,835 +0.05(+0.10%)
Jul 26, 2016 55.15 55.66 55.13 55.64 1,115,737 +0.29(+0.53%)
Jul 25, 2016 55.42 55.78 55.00 55.35 920,731 -0.22(-0.39%)
Jul 22, 2016 55.24 55.69 55.15 55.56 1,500,187 +0.57(+1.03%)
Jul 21, 2016 54.71 55.05 54.43 55.00 2,115,394 +0.29(+0.53%)
Jul 20, 2016 54.60 54.73 53.78 54.71 1,681,518 +0.15(+0.27%)
Jul 19, 2016 52.92 54.73 52.78 54.56 3,118,193 +1.24(+2.32%)
Jul 18, 2016 53.69 53.81 52.63 53.32 2,481,803 -0.13(-0.24%)
Jul 15, 2016 53.60 53.89 52.76 53.45 1,203,733 +0.35(+0.65%)
Jul 14, 2016 53.40 53.78 52.68 53.10 1,631,224 +1.00(+1.92%)
Jul 13, 2016 52.70 52.81 51.70 52.10 1,215,761 -0.66(-1.24%)
Jul 12, 2016 51.99 52.83 51.59 52.76 2,488,307 +1.64(+3.21%)
Jul 11, 2016 51.37 51.68 50.77 51.12 1,335,735 +0.27(+0.54%)
Jul 08, 2016 51.04 50.22 50.22 50.84 2,139,775 +0.62(+1.23%)
Jul 07, 2016 49.48 50.59 49.31 50.22 2,266,914 +1.17(+2.38%)
Jul 05, 2016 50.30 50.31 48.64 49.06 3,241,327 -1.95(-3.82%)
Jul 01, 2016 51.54 51.01 51.01 51.01 2,038,735 -0.90(-1.74%)
Jun 30, 2016 50.79 51.92 50.13 51.91 2,388,496 +1.21(+2.39%)
Jun 29, 2016 50.39 50.77 49.86 50.70 2,018,422 +1.08(+2.17%)
Jun 28, 2016 48.80 49.88 48.80 49.62 2,550,592 +0.98(+2.02%)
Jun 27, 2016 50.22 50.40 48.25 48.64 4,134,471 -2.72(-5.29%)
Jun 24, 2016 53.19 53.27 51.21 51.35 4,008,794 -5.36(-9.45%)
Jun 23, 2016 55.40 56.73 54.69 56.71 1,369,778 +2.28(+4.19%)
Jun 22, 2016 54.25 54.67 54.25 54.43 823,034 +0.18(+0.34%)
Jun 21, 2016 54.80 54.80 53.96 54.25 1,034,170 -0.11(-0.20%)
Jun 20, 2016 54.60 55.43 54.29 54.36 1,137,352 +0.55(+1.02%)
Jun 17, 2016 53.96 54.74 53.45 53.81 1,262,775 -0.09(-0.17%)
Jun 16, 2016 53.23 53.96 52.58 53.91 1,000,408 +0.04(+0.07%)
Jun 15, 2016 53.81 55.25 53.65 53.87 1,949,642 +0.42(+0.78%)
Jun 14, 2016 53.78 54.47 53.13 53.45 1,640,123 -0.69(-1.28%)
Jun 13, 2016 54.34 54.96 53.78 54.14 1,447,681 -0.75(-1.36%)
Jun 10, 2016 55.42 55.42 54.51 54.89 1,704,047 -1.35(-2.40%)
Jun 09, 2016 56.68 57.06 55.73 56.24 1,112,084 -0.91(-1.59%)
Jun 08, 2016 57.42 57.92 57.11 57.15 685,445 -0.36(-0.63%)
Jun 07, 2016 58.46 58.46 57.50 57.52 1,140,856 -0.80(-1.38%)
Jun 06, 2016 57.55 58.61 57.26 58.32 1,383,932 +0.95(+1.65%)
Jun 03, 2016 58.06 58.12 56.29 57.37 2,327,299 -2.57(-4.29%)
Jun 02, 2016 59.30 59.96 58.97 59.94 916,436 +0.40(+0.67%)
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.