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 31, 2018 93.43 94.44 92.45 93.31 808,452 +0.57(+0.62%)
Dec 28, 2018 93.96 94.51 92.24 92.74 842,767 -0.63(-0.67%)
Dec 27, 2018 90.43 93.37 89.84 93.37 1,211,739 +1.45(+1.58%)
Dec 26, 2018 87.92 91.92 87.10 91.92 767,075 +4.50(+5.15%)
Dec 24, 2018 87.80 89.04 87.17 87.42 391,371 -1.28(-1.44%)
Dec 21, 2018 89.39 90.85 88.43 88.70 994,877 -0.67(-0.75%)
Dec 20, 2018 89.58 91.35 89.04 89.37 1,306,533 -0.97(-1.08%)
Dec 19, 2018 90.81 93.18 89.78 90.34 1,107,601 -0.32(-0.36%)
Dec 18, 2018 92.09 93.20 89.88 90.66 1,174,864 -0.69(-0.75%)
Dec 17, 2018 91.92 95.20 91.12 91.35 992,347 -0.93(-1.01%)
Dec 14, 2018 91.94 94.70 91.92 92.28 1,267,982 -0.86(-0.92%)
Dec 13, 2018 95.39 95.66 92.12 93.14 1,444,710 -2.42(-2.53%)
Dec 12, 2018 94.93 96.72 93.81 95.56 1,459,124 +1.85(+1.97%)
Dec 11, 2018 95.27 96.55 93.60 93.71 1,352,272 -0.04(-0.04%)
Dec 10, 2018 94.49 94.82 92.28 93.75 1,100,375 -0.74(-0.79%)
Dec 07, 2018 97.92 99.09 94.21 94.49 1,305,288 -3.37(-3.45%)
Dec 06, 2018 96.42 98.15 94.91 97.87 1,839,004 -0.72(-0.73%)
Dec 04, 2018 103.83 104.46 97.81 98.59 1,287,238 -5.68(-5.45%)
Dec 03, 2018 104.17 105.58 103.24 104.27 1,323,507 +1.72(+1.67%)
Nov 30, 2018 101.32 102.75 100.27 102.55 1,777,672 +1.31(+1.30%)
Nov 29, 2018 102.59 103.55 101.11 101.24 1,389,749 -1.56(-1.52%)
Nov 28, 2018 101.64 103.22 101.01 102.80 909,436 +1.64(+1.62%)
Nov 27, 2018 100.78 102.30 100.59 101.16 818,406 -0.19(-0.19%)
Nov 26, 2018 100.11 102.10 100.10 101.35 735,704 +2.80(+2.84%)
Nov 23, 2018 98.59 99.89 97.94 98.55 326,728 -0.63(-0.63%)
Nov 21, 2018 99.18 99.18 99.18 0 +1.41(+1.44%)
Nov 20, 2018 97.94 98.63 96.27 97.77 841,046 -1.47(-1.48%)
Nov 19, 2018 100.63 100.69 98.09 99.24 1,085,651 -0.48(-0.48%)
Nov 16, 2018 99.83 100.27 98.50 99.71 663,636 -0.55(-0.55%)
Nov 15, 2018 97.96 100.29 96.76 100.27 1,104,800 +1.56(+1.58%)
Nov 14, 2018 100.25 101.35 97.56 98.70 979,442 +0.04(+0.04%)
Nov 13, 2018 98.42 100.11 98.30 98.67 546,926 +0.30(+0.31%)
Nov 12, 2018 99.71 100.48 98.00 98.36 944,554 -1.70(-1.70%)
Nov 09, 2018 100.76 101.49 99.60 100.06 777,757 -1.50(-1.48%)
Nov 08, 2018 101.53 102.81 100.95 101.56 758,532 -0.06(-0.06%)
Nov 07, 2018 100.31 102.10 99.45 101.62 1,001,159 +2.12(+2.13%)
Nov 06, 2018 98.48 100.23 98.36 99.51 724,739 +0.84(+0.85%)
Nov 05, 2018 98.74 99.51 97.69 98.67 617,008 +0.00(+0.00%)
Nov 02, 2018 99.69 100.60 97.93 98.67 852,031 -0.08(-0.08%)
Nov 01, 2018 98.59 99.48 97.38 98.74 924,587 +0.74(+0.75%)
Oct 31, 2018 97.91 99.52 97.81 98.00 1,077,815 +1.38(+1.43%)
Oct 30, 2018 95.43 96.86 93.95 96.62 1,444,076 +1.17(+1.23%)
Oct 29, 2018 96.41 97.57 94.21 95.45 881,336 +0.38(+0.40%)
Oct 26, 2018 93.51 95.99 92.60 95.07 1,116,111 -0.19(-0.20%)
Oct 25, 2018 94.19 96.18 93.21 95.26 965,287 +1.93(+2.07%)
Oct 24, 2018 97.49 97.61 93.17 93.32 1,844,926 -3.77(-3.88%)
Oct 23, 2018 92.85 98.00 91.01 97.09 2,867,615 +2.60(+2.75%)
Oct 22, 2018 95.73 96.20 93.97 94.50 2,669,365 -1.16(-1.21%)
Oct 19, 2018 94.74 96.13 93.83 95.65 2,369,329 +1.14(+1.20%)
Oct 18, 2018 96.11 96.62 93.85 94.52 1,179,506 -1.95(-2.02%)
Oct 17, 2018 95.88 97.03 94.67 96.47 1,508,613 +0.30(+0.32%)
Oct 16, 2018 95.27 96.47 93.51 96.17 1,751,674 +1.84(+1.95%)
Oct 15, 2018 96.05 96.30 94.31 94.33 1,259,306 -1.42(-1.48%)
Oct 12, 2018 96.24 96.70 94.10 95.75 1,572,604 +1.44(+1.53%)
Oct 11, 2018 95.18 97.06 93.28 94.31 1,748,369 -1.95(-2.03%)
Oct 10, 2018 100.58 100.62 96.24 96.26 1,872,565 -4.26(-4.24%)
Oct 09, 2018 100.09 101.22 99.25 100.52 1,146,083 +0.04(+0.04%)
Oct 08, 2018 99.75 100.85 98.99 100.49 985,327 +0.40(+0.40%)
Oct 05, 2018 101.19 101.75 99.39 100.09 1,076,320 -0.62(-0.62%)
Oct 04, 2018 100.50 102.32 100.30 100.71 1,550,273 +0.61(+0.61%)
Oct 03, 2018 99.01 101.02 99.01 100.11 1,748,120 +1.44(+1.46%)
Oct 02, 2018 98.91 100.56 98.53 98.67 1,611,460 -0.57(-0.57%)
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.