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 (%)
Nov 29, 2019 101.16 102.92 101.16 101.27 1,627,057 -0.64(-0.63%)
Nov 27, 2019 101.45 102.84 101.02 101.92 3,593,222 +1.00(+0.99%)
Nov 26, 2019 101.47 102.72 99.85 100.92 6,825,872 -0.25(-0.25%)
Nov 25, 2019 96.86 101.66 95.84 101.18 14,460,553 +7.13(+7.58%)
Nov 22, 2019 92.36 95.18 92.35 94.04 5,993,276 -0.49(-0.52%)
Nov 21, 2019 100.69 101.49 91.86 94.53 17,335,706 +13.68(+16.92%)
Nov 20, 2019 79.04 80.93 78.55 80.85 1,637,745 +1.45(+1.82%)
Nov 19, 2019 79.41 79.78 78.76 79.41 1,730,185 +0.37(+0.47%)
Nov 18, 2019 79.43 79.76 78.61 79.04 1,042,633 -0.49(-0.61%)
Nov 15, 2019 78.98 79.73 78.67 79.53 1,160,056 +0.80(+1.02%)
Nov 14, 2019 77.18 78.78 76.99 78.72 1,259,799 +1.35(+1.74%)
Nov 13, 2019 77.49 78.19 77.05 77.38 1,203,718 -1.17(-1.49%)
Nov 12, 2019 78.61 79.04 78.16 78.55 867,075 +0.12(+0.15%)
Nov 11, 2019 78.45 78.97 78.26 78.43 665,506 -0.66(-0.84%)
Nov 08, 2019 78.49 79.37 78.30 79.10 1,106,728 +0.84(+1.07%)
Nov 07, 2019 78.63 79.12 78.14 78.26 1,426,132 +0.43(+0.55%)
Nov 06, 2019 77.77 78.33 77.30 77.83 931,316 +0.06(+0.08%)
Nov 05, 2019 78.33 78.86 77.49 77.77 1,133,258 -0.25(-0.33%)
Nov 04, 2019 77.32 78.10 76.50 78.02 1,457,694 +2.01(+2.65%)
Nov 01, 2019 75.37 76.16 74.92 76.01 1,987,301 +1.61(+2.16%)
Oct 31, 2019 76.26 76.40 74.01 74.40 1,952,478 -2.36(-3.08%)
Oct 30, 2019 75.74 77.02 74.73 76.76 1,414,432 +0.99(+1.30%)
Oct 29, 2019 75.33 75.82 75.02 75.78 1,399,884 +0.02(+0.03%)
Oct 28, 2019 75.41 76.28 75.25 75.76 1,263,003 +0.83(+1.11%)
Oct 25, 2019 74.71 75.31 74.65 74.92 1,620,111 +0.25(+0.34%)
Oct 24, 2019 75.60 75.60 74.32 74.67 1,956,823 -0.45(-0.59%)
Oct 23, 2019 73.72 75.27 73.33 75.12 1,855,709 +1.16(+1.57%)
Oct 22, 2019 75.12 75.19 72.89 73.95 3,912,700 +0.97(+1.33%)
Oct 21, 2019 71.63 73.62 71.63 72.98 4,513,218 +1.67(+2.34%)
Oct 18, 2019 71.14 71.86 69.98 71.32 2,674,633 +0.89(+1.27%)
Oct 17, 2019 70.72 71.40 69.92 70.43 1,847,894 +0.64(+0.92%)
Oct 16, 2019 70.23 70.85 69.77 69.79 1,744,442 -0.81(-1.15%)
Oct 15, 2019 69.19 71.38 68.82 70.60 2,937,429 +1.80(+2.62%)
Oct 14, 2019 67.09 69.22 67.03 68.80 3,011,747 +0.41(+0.60%)
Oct 11, 2019 67.40 68.90 67.40 68.39 2,870,918 +1.53(+2.29%)
Oct 10, 2019 67.13 67.52 66.12 66.86 3,452,865 +1.40(+2.13%)
Oct 09, 2019 65.19 65.62 64.69 65.46 1,882,474 +0.68(+1.05%)
Oct 08, 2019 65.13 65.66 64.36 64.78 2,369,540 -1.05(-1.59%)
Oct 07, 2019 65.27 66.67 65.19 65.83 3,960,292 +0.50(+0.77%)
Oct 04, 2019 63.99 65.75 63.76 65.33 7,003,838 +1.65(+2.59%)
Oct 03, 2019 64.67 65.31 63.37 63.68 8,042,071 -1.34(-2.06%)
Oct 02, 2019 65.87 66.82 64.47 65.02 10,970,924 -2.19(-3.26%)
Oct 01, 2019 74.05 74.05 66.78 67.21 23,323,740 -23.32(-25.76%)
Sep 30, 2019 91.28 91.67 89.93 90.53 1,249,944 -0.52(-0.57%)
Sep 27, 2019 88.28 91.24 88.28 91.05 1,596,640 +3.24(+3.69%)
Sep 26, 2019 93.63 93.84 86.42 87.81 3,681,272 -6.09(-6.48%)
Sep 25, 2019 93.11 94.08 92.85 93.90 827,341 +0.83(+0.90%)
Sep 24, 2019 95.28 95.55 92.62 93.07 899,838 -2.04(-2.14%)
Sep 23, 2019 94.95 95.36 94.08 95.10 667,921 -0.41(-0.43%)
Sep 20, 2019 96.32 96.93 95.37 95.51 1,043,482 -0.76(-0.79%)
Sep 19, 2019 96.19 96.97 95.47 96.27 676,549 +0.39(+0.40%)
Sep 18, 2019 96.34 96.46 93.84 95.88 1,474,545 -1.09(-1.12%)
Sep 17, 2019 96.17 97.10 95.41 96.96 819,598 +0.25(+0.26%)
Sep 16, 2019 95.39 96.83 95.39 96.71 697,268 +0.29(+0.30%)
Sep 13, 2019 96.19 97.17 96.17 96.42 782,973 +0.70(+0.73%)
Sep 12, 2019 94.27 96.25 93.61 95.72 837,817 +0.60(+0.63%)
Sep 11, 2019 94.73 95.32 92.64 95.12 825,163 +0.93(+0.99%)
Sep 10, 2019 93.26 94.77 92.76 94.19 1,780,156 +1.38(+1.48%)
Sep 09, 2019 90.55 93.13 90.55 92.82 1,186,467 +2.71(+3.01%)
Sep 06, 2019 89.64 90.26 89.00 90.10 472,683 +0.64(+0.72%)
Sep 05, 2019 88.49 90.63 88.49 89.46 873,315 +2.33(+2.67%)
Sep 04, 2019 86.71 87.58 86.19 87.14 1,229,988 +1.76(+2.07%)
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.