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 31, 2020 34.97 35.95 34.10 34.66 2,760,929 -0.78(-2.20%)
Mar 30, 2020 34.57 35.67 33.64 35.44 3,359,108 +0.93(+2.69%)
Mar 27, 2020 33.70 35.78 32.83 34.51 5,068,400 -0.53(-1.51%)
Mar 26, 2020 35.47 37.39 33.94 35.04 5,345,650 -0.18(-0.51%)
Mar 25, 2020 32.07 37.96 31.03 35.22 6,124,619 +3.80(+12.09%)
Mar 24, 2020 30.74 32.42 29.94 31.42 6,130,135 +2.36(+8.12%)
Mar 23, 2020 31.52 31.52 28.25 29.06 6,995,013 -2.01(-6.47%)
Mar 20, 2020 31.44 33.37 30.21 31.07 4,791,300 -0.48(-1.52%)
Mar 19, 2020 30.21 32.52 29.49 31.55 5,425,701 +0.40(+1.28%)
Mar 18, 2020 30.77 33.62 29.47 31.15 7,271,357 -1.72(-5.23%)
Mar 17, 2020 30.72 33.36 27.70 32.87 6,717,345 +2.87(+9.57%)
Mar 16, 2020 28.81 32.81 28.14 30.00 8,042,489 -4.19(-12.26%)
Mar 13, 2020 30.72 34.75 30.61 34.19 8,093,800 +5.51(+19.21%)
Mar 12, 2020 30.18 30.97 28.59 28.68 9,636,810 -4.64(-13.93%)
Mar 11, 2020 32.87 34.84 32.02 33.32 9,365,702 -0.68(-2.00%)
Mar 10, 2020 32.16 34.02 30.52 34.00 7,050,786 +3.59(+11.81%)
Mar 09, 2020 31.59 32.59 30.34 30.41 7,951,419 -4.75(-13.51%)
Mar 06, 2020 34.22 36.19 33.50 35.16 8,835,500 -0.72(-2.01%)
Mar 05, 2020 37.15 37.29 35.56 35.88 8,863,636 -2.58(-6.71%)
Mar 04, 2020 40.40 40.40 38.12 38.46 7,510,505 -1.27(-3.20%)
Mar 03, 2020 43.41 43.52 39.40 39.73 7,798,978 -3.94(-9.02%)
Mar 02, 2020 42.45 43.78 41.13 43.67 8,539,778 +1.44(+3.41%)
Feb 28, 2020 42.17 43.27 41.11 42.23 8,658,100 -1.52(-3.47%)
Feb 27, 2020 42.02 45.02 41.83 43.75 10,246,980 +0.43(+0.99%)
Feb 26, 2020 43.96 44.54 43.17 43.32 5,278,084 -0.30(-0.69%)
Feb 25, 2020 46.12 46.23 43.46 43.62 4,161,644 -2.30(-5.01%)
Feb 24, 2020 46.93 47.01 45.66 45.92 3,584,688 -2.65(-5.46%)
Feb 21, 2020 50.78 50.95 48.35 48.57 5,805,400 -2.44(-4.78%)
Feb 20, 2020 49.98 52.16 49.87 51.01 8,413,182 +1.20(+2.41%)
Feb 19, 2020 49.21 50.27 49.20 49.81 2,415,053 +0.81(+1.65%)
Feb 18, 2020 49.28 49.65 48.53 49.00 3,517,117 -0.54(-1.09%)
Feb 14, 2020 49.52 49.70 48.98 49.54 2,435,800 -0.05(-0.10%)
Feb 13, 2020 49.70 49.93 49.46 49.59 4,114,905 -0.35(-0.70%)
Feb 12, 2020 50.12 50.52 49.73 49.94 2,344,996 +0.18(+0.36%)
Feb 11, 2020 49.19 50.15 48.97 49.76 2,793,022 +0.93(+1.90%)
Feb 10, 2020 49.09 49.28 48.52 48.83 3,024,775 -0.48(-0.97%)
Feb 07, 2020 49.43 49.62 48.92 49.31 2,235,400 -0.53(-1.06%)
Feb 06, 2020 50.70 50.87 49.38 49.84 3,706,881 -0.55(-1.09%)
Feb 05, 2020 49.59 50.41 49.46 50.39 3,893,743 +1.34(+2.73%)
Feb 04, 2020 48.05 49.89 48.05 49.05 4,553,347 +1.40(+2.94%)
Feb 03, 2020 47.73 48.97 47.54 47.65 5,019,921 +0.17(+0.36%)
Jan 31, 2020 48.76 48.84 47.41 47.48 3,654,000 -1.76(-3.57%)
Jan 30, 2020 47.46 49.43 47.44 49.24 4,445,118 +1.28(+2.67%)
Jan 29, 2020 48.60 48.84 47.91 47.96 2,446,647 -0.39(-0.81%)
Jan 28, 2020 48.16 48.66 47.86 48.35 3,973,171 +0.59(+1.24%)
Jan 27, 2020 48.33 48.50 47.63 47.76 5,054,527 -1.56(-3.16%)
Jan 24, 2020 50.73 50.78 49.17 49.32 4,371,100 -1.38(-2.72%)
Jan 23, 2020 51.07 51.07 50.22 50.70 2,679,626 -0.58(-1.13%)
Jan 22, 2020 49.74 51.38 49.60 51.28 2,695,991 +0.53(+1.04%)
Jan 21, 2020 50.32 51.13 50.05 50.75 3,664,984 +0.22(+0.44%)
Jan 17, 2020 51.39 51.55 50.42 50.53 5,811,000 -0.68(-1.33%)
Jan 16, 2020 49.16 51.27 49.15 51.21 6,767,310 +1.98(+4.02%)
Jan 15, 2020 49.56 49.85 49.11 49.23 4,193,564 -0.63(-1.26%)
Jan 14, 2020 50.37 50.37 49.67 49.86 3,507,339 -0.41(-0.82%)
Jan 13, 2020 50.18 50.48 50.03 50.27 5,404,257 +0.27(+0.53%)
Jan 10, 2020 50.24 50.40 49.86 50.01 3,644,100 -0.31(-0.63%)
Jan 09, 2020 50.61 50.91 50.21 50.32 5,404,961 +0.11(+0.22%)
Jan 08, 2020 50.14 50.54 49.74 50.21 5,820,590 +0.03(+0.06%)
Jan 07, 2020 49.81 50.52 49.57 50.18 5,784,243 +0.62(+1.25%)
Jan 06, 2020 49.05 49.62 48.77 49.56 4,078,273 +0.32(+0.65%)
Jan 03, 2020 49.70 49.78 49.07 49.24 3,514,200 -1.27(-2.51%)
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.