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 (%)
Sep 28, 2018 53.34 53.74 52.73 52.83 3,447,800 -0.95(-1.77%)
Sep 27, 2018 54.23 54.65 53.69 53.78 2,229,470 -0.36(-0.66%)
Sep 26, 2018 55.09 55.18 54.08 54.14 2,792,677 -0.90(-1.64%)
Sep 25, 2018 55.00 55.14 54.34 55.04 1,920,130 +0.16(+0.29%)
Sep 24, 2018 55.37 55.37 54.72 54.88 2,120,730 -0.60(-1.08%)
Sep 21, 2018 56.39 56.44 54.97 55.48 2,755,200 -0.61(-1.09%)
Sep 20, 2018 56.39 56.89 55.80 56.09 2,253,175 -0.07(-0.12%)
Sep 19, 2018 55.64 56.52 55.64 56.16 2,833,601 +0.75(+1.35%)
Sep 18, 2018 55.15 55.77 55.15 55.41 1,457,540 +0.23(+0.42%)
Sep 17, 2018 55.61 55.99 54.97 55.18 1,621,026 -0.53(-0.95%)
Sep 14, 2018 54.90 55.88 54.90 55.71 1,676,900 +0.95(+1.73%)
Sep 13, 2018 54.97 55.17 54.54 54.76 1,703,045 +0.07(+0.13%)
Sep 12, 2018 55.36 55.68 54.31 54.69 3,167,425 -0.87(-1.57%)
Sep 11, 2018 55.50 55.99 55.17 55.56 1,635,719 +0.06(+0.11%)
Sep 10, 2018 55.91 55.99 55.09 55.50 2,232,593 -0.19(-0.34%)
Sep 07, 2018 56.51 56.54 55.60 55.69 3,155,800 -0.44(-0.78%)
Sep 06, 2018 57.68 57.78 55.52 56.13 3,528,353 -1.60(-2.77%)
Sep 05, 2018 58.65 58.74 57.44 57.73 2,370,190 -0.82(-1.40%)
Sep 04, 2018 58.43 59.03 58.21 58.55 2,236,164 -0.02(-0.03%)
Aug 31, 2018 58.57 58.57 58.57 0 -0.09(-0.15%)
Aug 30, 2018 58.86 59.15 58.44 58.66 1,170,626 -0.50(-0.85%)
Aug 29, 2018 58.96 59.34 58.75 59.16 1,512,063 +0.15(+0.25%)
Aug 28, 2018 58.81 59.42 58.75 59.01 2,146,286 +0.44(+0.75%)
Aug 27, 2018 57.45 58.67 57.45 58.57 3,551,962 +1.29(+2.25%)
Aug 24, 2018 57.30 57.56 57.11 57.28 2,029,100 +0.34(+0.60%)
Aug 23, 2018 56.81 57.28 56.60 56.94 2,516,521 +0.27(+0.48%)
Aug 22, 2018 55.82 57.12 55.79 56.67 3,320,835 +0.79(+1.41%)
Aug 21, 2018 56.50 57.47 55.56 55.88 12,885,542 -4.27(-7.10%)
Aug 20, 2018 59.46 60.22 59.38 60.15 1,162,899 +0.74(+1.25%)
Aug 17, 2018 59.19 59.58 58.83 59.41 1,679,100 +0.26(+0.44%)
Aug 16, 2018 58.83 59.42 58.46 59.15 1,757,391 +0.70(+1.20%)
Aug 15, 2018 57.98 58.77 57.81 58.45 2,936,915 -0.05(-0.09%)
Aug 14, 2018 58.27 58.58 57.84 58.50 849,328 +0.71(+1.23%)
Aug 13, 2018 58.65 58.94 57.78 57.79 1,052,188 -0.77(-1.31%)
Aug 10, 2018 58.21 58.87 57.88 58.56 1,987,800 -0.21(-0.36%)
Aug 09, 2018 58.41 59.11 58.31 58.77 2,297,976 +0.46(+0.79%)
Aug 08, 2018 57.91 58.94 57.75 58.31 1,923,581 +0.26(+0.45%)
Aug 07, 2018 57.03 59.05 57.01 58.05 1,999,319 +1.03(+1.81%)
Aug 06, 2018 57.04 57.21 56.66 57.02 1,114,997 -0.19(-0.33%)
Aug 03, 2018 56.66 57.26 56.28 57.21 1,512,800 +0.63(+1.11%)
Aug 02, 2018 56.72 57.30 56.27 56.58 1,506,669 -0.48(-0.84%)
Aug 01, 2018 57.30 59.05 55.78 57.06 4,515,434 -0.09(-0.16%)
Jul 31, 2018 58.18 58.39 57.06 57.15 2,286,805 -1.01(-1.74%)
Jul 30, 2018 60.02 60.24 58.08 58.16 2,028,176 -1.67(-2.79%)
Jul 27, 2018 60.56 60.99 59.58 59.83 1,398,800 -0.92(-1.51%)
Jul 26, 2018 60.90 60.20 60.75 1,624,545 +0.12(+0.20%)
Jul 25, 2018 59.91 60.75 59.38 60.63 1,826,224 +1.02(+1.71%)
Jul 24, 2018 60.00 60.93 59.22 59.61 4,206,485 +0.55(+0.93%)
Jul 23, 2018 59.18 57.53 59.06 4,073,187 +1.63(+2.84%)
Jul 20, 2018 57.35 57.44 56.88 57.43 2,556,050 -0.06(-0.10%)
Jul 19, 2018 58.07 58.21 57.12 57.49 1,838,041 -0.84(-1.44%)
Jul 18, 2018 56.99 58.49 56.96 58.33 2,796,680 +1.67(+2.95%)
Jul 17, 2018 55.50 56.88 55.50 56.66 2,241,541 +1.21(+2.18%)
Jul 16, 2018 55.24 55.69 55.10 55.45 900,633 +0.38(+0.69%)
Jul 13, 2018 55.07 1,491,000 -0.08(-0.15%)
Jul 12, 2018 55.59 55.59 54.77 55.15 1,210,580 +0.02(+0.04%)
Jul 11, 2018 55.12 55.62 54.70 55.13 1,966,811 -0.60(-1.08%)
Jul 10, 2018 56.20 56.47 55.33 55.73 2,116,072 -0.48(-0.85%)
Jul 09, 2018 54.81 56.36 54.81 56.21 2,329,706 +1.40(+2.55%)
Jul 06, 2018 54.93 53.30 54.81 2,208,866 +1.29(+2.41%)
Jul 05, 2018 54.20 54.21 53.20 53.52 2,595,365 -0.47(-0.87%)
Jul 03, 2018 53.99 53.99 53.99 0 -1.22(-2.21%)
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.