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 (%)
Mar 29, 2018 111.42 111.42 111.42 0 +3.76(+3.50%)
Mar 28, 2018 108.11 108.53 105.18 107.66 1,171,217 -0.43(-0.40%)
Mar 27, 2018 111.29 111.91 107.02 108.09 1,385,599 -2.52(-2.28%)
Mar 26, 2018 109.00 110.92 108.13 110.62 991,312 +3.82(+3.58%)
Mar 23, 2018 109.98 110.58 106.48 106.80 1,610,994 -3.10(-2.82%)
Mar 22, 2018 113.70 114.04 109.51 109.90 1,583,073 -5.42(-4.70%)
Mar 21, 2018 114.98 116.86 114.79 115.32 1,186,559 +0.15(+0.13%)
Mar 20, 2018 114.06 115.51 113.19 115.17 1,044,963 +1.24(+1.09%)
Mar 19, 2018 114.44 114.68 112.12 113.93 1,429,613 -1.05(-0.92%)
Mar 16, 2018 114.04 115.47 113.55 114.98 2,132,664 +1.39(+1.23%)
Mar 15, 2018 115.51 115.86 112.57 113.59 1,279,990 -1.20(-1.05%)
Mar 14, 2018 113.53 116.45 112.23 114.79 2,529,041 -1.34(-1.15%)
Mar 13, 2018 118.18 118.54 115.81 116.13 1,098,894 -1.75(-1.48%)
Mar 12, 2018 118.10 118.39 117.14 117.88 937,206 +0.13(+0.11%)
Mar 09, 2018 114.15 117.95 114.13 117.75 1,899,982 +4.74(+4.20%)
Mar 08, 2018 113.40 114.42 111.07 113.00 1,199,985 +0.83(+0.74%)
Mar 07, 2018 109.84 112.55 109.53 112.18 1,142,215 +1.13(+1.02%)
Mar 06, 2018 110.60 111.22 109.05 111.05 2,259,234 +1.66(+1.51%)
Mar 05, 2018 107.19 110.01 106.61 109.39 936,347 +1.37(+1.27%)
Mar 02, 2018 107.17 108.23 105.56 108.02 1,400,331 -0.06(-0.05%)
Mar 01, 2018 108.28 109.71 106.93 108.08 1,692,991 -0.09(-0.09%)
Feb 28, 2018 110.33 111.09 108.21 108.17 2,472,818 -1.39(-1.27%)
Feb 27, 2018 107.29 112.63 107.29 109.56 3,834,715 +2.61(+2.44%)
Feb 26, 2018 104.45 107.60 104.07 106.95 1,744,126 +2.58(+2.47%)
Feb 23, 2018 104.20 104.41 102.73 104.37 1,152,749 +1.45(+1.41%)
Feb 22, 2018 105.12 105.69 102.70 102.92 1,620,047 -1.22(-1.17%)
Feb 21, 2018 105.48 106.29 104.11 104.14 1,892,307 -1.28(-1.21%)
Feb 20, 2018 105.18 106.96 105.18 105.42 1,587,472 -0.47(-0.44%)
Feb 16, 2018 105.89 105.89 105.89 0 +0.00(+0.00%)
Feb 15, 2018 106.67 106.67 105.14 105.89 1,867,243 -0.30(-0.28%)
Feb 14, 2018 103.92 106.40 103.47 106.19 1,334,341 +2.01(+1.93%)
Feb 13, 2018 104.18 1,506,629 -0.09(-0.09%)
Feb 12, 2018 103.69 104.80 102.70 104.28 1,863,809 +1.39(+1.35%)
Feb 09, 2018 105.31 105.33 97.82 102.88 2,837,098 +0.66(+0.64%)
Feb 08, 2018 108.94 102.19 102.23 2,322,862 -5.62(-5.22%)
Feb 07, 2018 107.83 110.62 107.19 107.85 2,840,854 -0.73(-0.68%)
Feb 06, 2018 99.52 108.98 97.11 108.58 5,133,837 +5.68(+5.52%)
Feb 05, 2018 104.11 107.27 100.87 102.90 2,322,864 -2.58(-2.44%)
Feb 02, 2018 107.49 109.60 105.14 105.48 2,390,045 -2.42(-2.24%)
Feb 01, 2018 103.91 107.94 103.85 107.90 2,402,306 +3.34(+3.19%)
Jan 31, 2018 104.52 105.09 103.81 104.56 1,549,623 +0.56(+0.54%)
Jan 30, 2018 103.08 105.05 102.95 104.00 1,684,428 -0.19(-0.18%)
Jan 29, 2018 103.08 104.37 102.74 104.19 2,291,935 +1.16(+1.13%)
Jan 26, 2018 102.01 103.31 101.33 103.03 2,113,860 +0.98(+0.96%)
Jan 25, 2018 105.16 105.46 101.11 102.05 2,249,935 -2.47(-2.37%)
Jan 24, 2018 106.57 107.28 104.04 104.52 2,179,721 -1.54(-1.45%)
Jan 23, 2018 107.26 108.42 103.49 106.06 4,359,776 +1.33(+1.27%)
Jan 22, 2018 103.55 105.03 102.91 104.73 2,435,291 +1.33(+1.29%)
Jan 19, 2018 103.27 103.74 102.86 103.40 1,567,020 +0.39(+0.38%)
Jan 18, 2018 103.27 103.47 102.78 103.01 1,036,041 -0.09(-0.09%)
Jan 17, 2018 102.69 103.25 101.44 103.10 1,447,123 +0.79(+0.77%)
Jan 16, 2018 102.71 103.51 101.43 102.31 1,302,163 +0.17(+0.17%)
Jan 12, 2018 102.14 102.14 102.14 0 +1.42(+1.41%)
Jan 11, 2018 101.02 101.51 99.69 100.72 1,066,354 +0.04(+0.04%)
Jan 10, 2018 102.14 100.18 100.68 2,163,687 +0.09(+0.09%)
Jan 09, 2018 98.26 100.91 98.10 100.59 2,016,526 +2.51(+2.56%)
Jan 08, 2018 98.15 98.36 97.65 98.08 1,345,246 +0.94(+0.96%)
Jan 05, 2018 98.21 98.28 96.75 97.14 1,321,367 -0.86(-0.88%)
Jan 04, 2018 98.55 99.73 97.87 98.00 1,278,535 +0.32(+0.33%)
Jan 03, 2018 96.92 98.96 96.48 97.68 1,315,808 +0.81(+0.83%)
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.