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 (%)
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%)
Jan 02, 2018 96.00 97.14 95.47 96.88 1,842,812 +1.05(+1.10%)
Dec 29, 2017 95.83 95.83 95.83 0 -0.64(-0.66%)
Dec 28, 2017 96.00 96.55 95.43 96.47 597,109 +0.49(+0.51%)
Dec 27, 2017 96.56 96.71 95.73 95.98 842,886 -0.52(-0.54%)
Dec 26, 2017 97.05 97.48 96.24 96.50 743,531 -0.86(-0.89%)
Dec 22, 2017 97.53 97.57 96.56 97.36 678,111 -0.15(-0.15%)
Dec 21, 2017 97.18 97.93 96.80 97.51 1,196,450 +1.03(+1.07%)
Dec 20, 2017 97.78 98.21 96.34 96.48 2,026,570 -0.90(-0.92%)
Dec 19, 2017 98.45 98.77 97.35 97.38 1,047,464 -0.67(-0.69%)
Dec 18, 2017 98.75 99.26 97.45 98.06 1,668,191 +0.64(+0.65%)
Dec 15, 2017 95.70 97.74 95.45 97.42 2,756,881 +2.06(+2.16%)
Dec 14, 2017 96.50 96.90 95.32 95.36 2,586,238 -1.09(-1.13%)
Dec 13, 2017 96.63 97.29 96.15 96.45 3,862,274 -2.31(-2.33%)
Dec 12, 2017 98.08 100.08 97.89 98.75 862,447 +1.14(+1.17%)
Dec 11, 2017 98.79 99.15 97.03 97.61 967,936 -1.26(-1.27%)
Dec 08, 2017 98.38 98.92 97.06 98.86 547,595 +1.05(+1.07%)
Dec 07, 2017 96.80 98.30 96.62 97.81 686,272 +0.82(+0.85%)
Dec 06, 2017 97.53 97.96 96.69 96.99 767,899 -0.84(-0.86%)
Dec 05, 2017 99.95 100.06 97.65 97.83 844,503 -2.14(-2.14%)
Dec 04, 2017 98.75 100.96 98.64 99.97 1,642,431 +3.13(+3.23%)
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.