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 (%)
Jan 31, 2011 20.08 20.46 20.08 20.42 2,128,155 +0.35(+1.74%)
Jan 28, 2011 20.50 20.75 20.07 20.07 4,472,126 -0.53(-2.57%)
Jan 27, 2011 20.27 20.61 20.21 20.60 2,747,078 +0.31(+1.53%)
Jan 26, 2011 20.27 20.38 20.13 20.29 3,817,067 +0.16(+0.79%)
Jan 25, 2011 20.34 20.37 19.90 20.13 5,649,647 -0.31(-1.52%)
Jan 24, 2011 20.35 20.51 20.20 20.44 3,463,112 +0.14(+0.69%)
Jan 21, 2011 20.59 20.60 20.26 20.30 4,014,588 -0.19(-0.93%)
Jan 20, 2011 20.63 20.76 20.09 20.49 7,696,418 -0.46(-2.20%)
Jan 19, 2011 21.19 21.19 20.84 20.95 5,678,343 -0.21(-0.99%)
Jan 18, 2011 20.00 21.18 19.94 21.16 7,338,386 +0.51(+2.47%)
Jan 14, 2011 20.58 20.75 20.31 20.65 7,407,909 -0.24(-1.15%)
Jan 13, 2011 20.36 21.00 20.24 20.89 9,491,725 +0.58(+2.86%)
Jan 12, 2011 19.99 20.46 19.78 20.31 6,693,302 +0.49(+2.47%)
Jan 11, 2011 20.00 20.07 19.75 19.82 3,024,153 -0.09(-0.45%)
Jan 10, 2011 19.60 19.95 19.51 19.91 3,865,013 +0.26(+1.32%)
Jan 07, 2011 19.84 19.92 19.40 19.65 5,231,328 -0.17(-0.86%)
Jan 06, 2011 19.43 19.97 19.31 19.82 7,716,669 +0.62(+3.23%)
Jan 05, 2011 18.74 19.25 18.65 19.20 4,558,182 +0.41(+2.18%)
Jan 04, 2011 18.83 18.85 18.44 18.79 3,657,224 -0.04(-0.21%)
Jan 03, 2011 19.20 19.20 18.79 18.83 4,339,858 -0.16(-0.84%)
Dec 31, 2010 18.88 19.00 18.75 18.99 1,789,751 +0.14(+0.74%)
Dec 30, 2010 18.86 18.92 18.78 18.85 1,387,697 -0.03(-0.16%)
Dec 29, 2010 18.83 18.93 18.76 18.88 1,672,368 -0.07(-0.37%)
Dec 28, 2010 18.98 19.00 18.82 18.95 951,332 +0.00(+0.00%)
Dec 27, 2010 18.80 18.96 18.80 18.95 926,679 +0.05(+0.26%)
Dec 23, 2010 18.96 19.01 18.82 18.90 1,368,855 -0.04(-0.21%)
Dec 22, 2010 18.83 18.98 18.79 18.94 2,130,088 +0.10(+0.53%)
Dec 21, 2010 18.64 19.00 18.64 18.84 3,383,428 +0.23(+1.24%)
Dec 20, 2010 18.71 18.77 18.49 18.61 3,883,079 -0.07(-0.37%)
Dec 17, 2010 18.90 19.01 18.65 18.68 2,924,927 -0.18(-0.95%)
Dec 16, 2010 18.79 18.91 18.45 18.86 3,096,469 +0.32(+1.73%)
Dec 15, 2010 18.66 18.73 18.46 18.54 3,679,065 -0.08(-0.43%)
Dec 14, 2010 18.60 18.76 18.58 18.62 2,783,496 +0.01(+0.05%)
Dec 13, 2010 18.55 18.66 18.53 18.61 2,130,679 +0.16(+0.87%)
Dec 10, 2010 18.49 18.53 18.31 18.45 2,234,938 -0.04(-0.22%)
Dec 09, 2010 18.61 18.63 18.35 18.49 1,693,962 -0.07(-0.38%)
Dec 08, 2010 18.32 18.60 18.30 18.56 3,416,037 +0.23(+1.25%)
Dec 07, 2010 18.40 18.65 18.24 18.33 4,014,898 +0.04(+0.22%)
Dec 06, 2010 18.07 18.33 18.02 18.29 2,492,075 +0.21(+1.16%)
Dec 03, 2010 18.08 18.12 17.93 18.08 2,599,722 -0.14(-0.77%)
Dec 02, 2010 17.42 18.25 17.37 18.22 4,629,449 +0.84(+4.83%)
Dec 01, 2010 17.00 17.38 16.91 17.38 2,215,686 +0.65(+3.89%)
Nov 30, 2010 16.87 16.94 16.73 16.73 4,385,832 -0.24(-1.41%)
Nov 29, 2010 17.08 17.20 16.85 16.97 3,075,453 -0.30(-1.74%)
Nov 26, 2010 17.14 17.39 17.09 17.27 1,110,709 -0.05(-0.29%)
Nov 24, 2010 17.10 17.32 17.32 17.32 2,569,501 +0.32(+1.88%)
Nov 23, 2010 17.01 17.19 16.97 17.00 3,895,020 -0.20(-1.16%)
Nov 22, 2010 17.40 17.40 17.18 17.20 3,047,322 -0.25(-1.43%)
Nov 19, 2010 17.46 17.49 17.38 17.45 2,076,734 -0.08(-0.46%)
Nov 18, 2010 17.41 17.72 17.39 17.53 3,845,836 +0.24(+1.39%)
Nov 17, 2010 17.13 17.32 17.10 17.29 2,959,044 +0.06(+0.35%)
Nov 16, 2010 17.25 17.40 17.15 17.23 3,708,531 -0.06(-0.35%)
Nov 15, 2010 17.31 17.47 17.16 17.29 2,456,990 +0.09(+0.52%)
Nov 12, 2010 17.27 17.35 17.07 17.20 3,730,235 -0.16(-0.92%)
Nov 11, 2010 17.31 17.45 17.18 17.36 3,366,240 -0.09(-0.52%)
Nov 10, 2010 17.38 17.46 17.13 17.45 2,952,259 +0.10(+0.58%)
Nov 09, 2010 17.63 17.63 17.27 17.35 4,429,228 -0.21(-1.20%)
Nov 08, 2010 17.61 17.70 17.44 17.56 2,420,831 -0.16(-0.90%)
Nov 05, 2010 17.49 17.77 17.49 17.72 2,374,150 +0.20(+1.14%)
Nov 04, 2010 17.28 17.52 17.20 17.52 4,008,536 +0.37(+2.16%)
Nov 03, 2010 17.21 17.27 16.89 17.15 4,469,435 -0.04(-0.23%)
Nov 02, 2010 17.18 17.26 17.09 17.19 3,150,034 +0.07(+0.41%)
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.