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 (%)
May 31, 2017 37.46 37.60 36.50 37.36 2,500,792 +0.00(+0.00%)
May 30, 2017 37.76 37.77 37.26 37.36 1,313,934 -0.55(-1.45%)
May 26, 2017 38.04 38.08 37.67 37.91 1,152,923 -0.19(-0.50%)
May 25, 2017 37.58 38.22 37.46 38.10 3,476,138 +0.64(+1.71%)
May 24, 2017 37.47 37.59 37.15 37.46 1,847,787 +0.03(+0.08%)
May 23, 2017 37.05 37.55 36.56 37.43 1,771,981 +0.47(+1.27%)
May 22, 2017 36.87 37.02 36.61 36.96 1,124,905 +0.34(+0.93%)
May 19, 2017 36.56 36.96 36.56 36.62 1,598,595 +0.07(+0.19%)
May 18, 2017 36.34 36.89 36.19 36.55 2,332,204 +0.31(+0.86%)
May 17, 2017 37.90 37.92 36.12 36.24 3,681,778 -2.35(-6.09%)
May 16, 2017 38.48 38.61 37.79 38.59 2,262,836 +0.32(+0.84%)
May 15, 2017 37.86 38.28 37.57 38.27 3,461,113 +0.97(+2.60%)
May 12, 2017 37.61 37.72 37.06 37.30 3,738,862 -0.49(-1.30%)
May 11, 2017 38.29 38.59 37.58 37.79 2,479,431 -0.65(-1.69%)
May 10, 2017 39.02 39.02 38.21 38.44 2,141,020 -0.62(-1.60%)
May 09, 2017 39.01 39.36 38.80 39.06 2,319,931 +0.09(+0.24%)
May 08, 2017 39.01 39.24 38.60 38.97 1,418,387 +0.01(+0.03%)
May 05, 2017 39.10 39.14 38.77 38.96 1,173,472 -0.01(-0.03%)
May 04, 2017 39.87 40.00 38.88 38.97 2,431,627 -0.69(-1.74%)
May 03, 2017 38.61 39.69 38.42 39.66 3,628,946 +0.90(+2.32%)
May 02, 2017 38.81 38.89 38.54 38.76 2,307,142 +0.05(+0.13%)
May 01, 2017 38.42 38.71 38.19 38.71 3,124,053 +0.44(+1.15%)
Apr 28, 2017 37.90 38.59 37.90 38.27 3,219,102 -0.06(-0.16%)
Apr 27, 2017 38.94 39.00 38.14 38.33 2,496,119 -0.53(-1.36%)
Apr 26, 2017 38.96 39.08 38.49 38.86 4,331,246 -0.18(-0.46%)
Apr 25, 2017 39.71 39.71 39.02 39.04 3,314,809 -0.09(-0.23%)
Apr 24, 2017 38.72 39.38 38.61 39.13 3,357,601 +1.20(+3.16%)
Apr 21, 2017 38.58 38.84 37.73 37.93 4,056,690 -0.73(-1.89%)
Apr 20, 2017 38.08 38.71 37.80 38.66 3,692,493 +0.80(+2.11%)
Apr 19, 2017 37.55 38.25 37.20 37.86 2,630,018 +0.51(+1.37%)
Apr 18, 2017 37.11 37.77 36.87 37.35 3,204,769 -0.01(-0.03%)
Apr 17, 2017 36.97 37.39 36.73 37.36 2,120,245 +0.52(+1.41%)
Apr 13, 2017 37.04 37.49 36.80 36.84 2,538,587 -0.38(-1.02%)
Apr 12, 2017 37.52 37.74 37.01 37.22 1,949,489 -0.48(-1.27%)
Apr 11, 2017 37.86 37.86 37.00 37.70 3,193,343 -0.25(-0.66%)
Apr 10, 2017 38.40 38.64 37.88 37.95 2,422,795 -0.46(-1.20%)
Apr 07, 2017 38.05 38.77 37.81 38.41 2,632,582 +0.16(+0.42%)
Apr 06, 2017 37.95 38.45 37.44 38.25 2,447,071 +0.67(+1.78%)
Apr 05, 2017 38.61 38.84 37.55 37.58 2,896,462 -0.79(-2.06%)
Apr 04, 2017 38.41 38.79 38.34 38.37 2,401,813 -0.28(-0.72%)
Apr 03, 2017 39.00 39.00 38.20 38.65 2,548,250 -0.21(-0.54%)
Mar 31, 2017 38.82 39.20 38.64 38.86 2,001,053 -0.04(-0.10%)
Mar 30, 2017 38.26 38.96 38.24 38.90 1,811,571 +0.66(+1.73%)
Mar 29, 2017 38.06 38.46 37.96 38.24 1,698,928 +0.01(+0.03%)
Mar 28, 2017 37.15 38.63 37.08 38.23 3,118,547 +0.92(+2.47%)
Mar 27, 2017 36.87 37.45 36.36 37.31 4,525,064 -0.38(-1.01%)
Mar 24, 2017 38.01 38.24 37.47 37.69 2,267,523 -0.15(-0.40%)
Mar 23, 2017 37.86 38.33 37.67 37.84 3,564,675 -0.14(-0.37%)
Mar 22, 2017 38.38 37.35 37.98 3,757,275 +0.01(+0.03%)
Mar 21, 2017 39.95 39.95 37.91 37.97 3,696,475 -1.84(-4.62%)
Mar 20, 2017 40.28 40.74 39.81 39.81 3,541,751 -0.48(-1.19%)
Mar 17, 2017 40.20 40.43 40.02 40.29 5,252,513 -0.11(-0.27%)
Mar 16, 2017 39.62 40.41 39.52 40.40 3,436,731 +0.98(+2.49%)
Mar 15, 2017 39.41 39.74 39.10 39.42 2,340,622 +0.09(+0.23%)
Mar 14, 2017 39.31 39.37 38.89 39.33 2,144,043 -0.25(-0.63%)
Mar 13, 2017 39.12 39.85 39.02 39.58 2,590,258 +0.16(+0.41%)
Mar 10, 2017 39.54 39.91 39.23 39.42 3,298,121 -0.01(-0.03%)
Mar 09, 2017 39.43 39.79 39.14 39.43 2,125,865 +0.19(+0.48%)
Mar 08, 2017 39.80 40.09 39.03 39.24 2,725,887 -0.16(-0.41%)
Mar 07, 2017 39.10 39.57 39.01 39.40 3,698,382 -0.29(-0.73%)
Mar 06, 2017 39.56 39.82 39.27 39.69 2,756,334 -0.01(-0.03%)
Mar 03, 2017 39.92 40.25 39.59 39.70 3,738,740 -0.26(-0.65%)
Mar 02, 2017 40.95 40.95 39.34 39.96 5,711,433 -1.22(-2.96%)
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.