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 (%)
Oct 31, 2005 20.59 21.16 20.59 21.03 3,905,139 +0.53(+2.59%)
Oct 28, 2005 20.10 20.63 19.56 20.50 4,414,893 +0.57(+2.86%)
Oct 27, 2005 20.84 20.84 19.74 19.93 3,534,489 -0.90(-4.32%)
Oct 26, 2005 21.01 21.77 20.71 20.83 6,601,971 -0.20(-0.95%)
Oct 25, 2005 21.07 21.41 20.79 21.03 8,240,490 -0.09(-0.43%)
Oct 24, 2005 20.27 21.40 20.22 21.12 5,666,660 +0.91(+4.50%)
Oct 21, 2005 19.85 20.26 19.85 20.21 3,350,292 +0.40(+2.02%)
Oct 20, 2005 20.21 20.78 19.81 19.81 3,857,000 -0.43(-2.12%)
Oct 19, 2005 20.06 20.25 19.73 20.24 6,136,489 +0.17(+0.85%)
Oct 18, 2005 19.99 20.15 19.99 20.07 5,225,829 +0.11(+0.55%)
Oct 17, 2005 19.50 20.15 19.48 19.96 5,113,683 +0.43(+2.20%)
Oct 14, 2005 19.57 20.01 19.45 19.53 6,195,074 +0.03(+0.15%)
Oct 13, 2005 19.63 19.75 18.93 19.50 4,320,043 -0.24(-1.22%)
Oct 12, 2005 20.30 20.55 19.11 19.74 8,077,627 -0.71(-3.47%)
Oct 11, 2005 20.60 20.95 20.34 20.45 4,473,632 -0.14(-0.68%)
Oct 10, 2005 20.97 21.05 20.51 20.59 5,427,791 -0.41(-1.95%)
Oct 07, 2005 20.97 21.35 20.95 21.00 4,752,959 +0.07(+0.33%)
Oct 06, 2005 21.21 21.61 20.93 20.93 5,092,058 -0.28(-1.32%)
Oct 05, 2005 21.36 21.43 21.10 21.21 2,490,252 -0.30(-1.39%)
Oct 04, 2005 21.62 21.73 21.38 21.51 2,212,231 -0.14(-0.65%)
Oct 03, 2005 21.45 21.65 21.33 21.65 3,243,702 +0.18(+0.84%)
Sep 30, 2005 21.37 21.51 21.28 21.47 2,404,913 +0.06(+0.28%)
Sep 29, 2005 20.77 21.41 20.76 21.41 4,431,040 +0.63(+3.03%)
Sep 28, 2005 20.90 21.06 20.76 20.78 1,627,039 -0.11(-0.53%)
Sep 27, 2005 20.90 21.00 20.67 20.89 5,499,516 -0.09(-0.43%)
Sep 26, 2005 20.90 21.30 20.64 20.98 1,726,633 +0.13(+0.62%)
Sep 23, 2005 20.85 21.27 20.47 20.85 3,893,647 +0.03(+0.14%)
Sep 22, 2005 20.82 20.88 20.17 20.82 9,677,736 +0.15(+0.73%)
Sep 21, 2005 21.19 21.26 20.54 20.67 11,414,313 -0.59(-2.78%)
Sep 20, 2005 21.36 21.58 21.24 21.26 2,501,113 -0.14(-0.65%)
Sep 19, 2005 21.18 21.48 21.18 21.40 2,839,496 +0.10(+0.47%)
Sep 16, 2005 21.18 21.34 20.73 21.30 6,496,230 +0.13(+0.61%)
Sep 15, 2005 21.30 21.51 21.01 21.17 8,903,814 -0.68(-3.11%)
Sep 14, 2005 21.90 22.25 21.63 21.85 3,300,400 -0.16(-0.73%)
Sep 13, 2005 21.34 22.17 21.04 22.01 7,459,652 +0.67(+3.14%)
Sep 12, 2005 21.15 21.50 20.91 21.34 3,623,696 +0.24(+1.14%)
Sep 09, 2005 20.37 21.15 20.15 21.10 6,311,380 +0.97(+4.82%)
Sep 08, 2005 20.11 20.24 20.08 20.13 1,955,161 -0.08(-0.40%)
Sep 07, 2005 20.25 20.38 20.04 20.21 3,793,438 -0.07(-0.35%)
Sep 06, 2005 20.07 20.45 20.00 20.28 2,417,438 +0.22(+1.10%)
Sep 02, 2005 20.27 20.40 19.93 20.06 2,304,350 -0.16(-0.79%)
Sep 01, 2005 19.90 20.46 19.86 20.22 3,018,973 +0.32(+1.61%)
Aug 31, 2005 19.94 20.01 19.82 19.90 2,395,043 -0.05(-0.25%)
Aug 30, 2005 20.06 20.16 19.88 19.95 2,841,051 -0.16(-0.80%)
Aug 29, 2005 19.93 20.30 19.85 20.11 1,289,068 +0.10(+0.50%)
Aug 26, 2005 20.16 20.26 19.95 20.01 1,417,333 -0.17(-0.84%)
Aug 25, 2005 20.25 20.31 20.03 20.18 1,604,503 -0.08(-0.39%)
Aug 24, 2005 20.54 20.61 20.24 20.26 1,622,783 -0.24(-1.17%)
Aug 23, 2005 20.25 20.50 20.14 20.50 1,038,209 +0.18(+0.89%)
Aug 22, 2005 20.45 20.68 20.13 20.32 1,997,887 -0.10(-0.49%)
Aug 19, 2005 20.38 20.60 20.20 20.42 1,859,425 -0.08(-0.39%)
Aug 18, 2005 20.48 20.64 20.30 20.50 2,108,170 +0.07(+0.34%)
Aug 17, 2005 20.30 20.50 20.30 20.43 1,886,436 +0.14(+0.69%)
Aug 16, 2005 20.36 20.50 20.20 20.29 3,192,174 -0.14(-0.69%)
Aug 15, 2005 20.21 20.55 20.21 20.43 2,739,681 +0.13(+0.64%)
Aug 12, 2005 20.10 20.36 20.01 20.30 1,931,619 +0.13(+0.64%)
Aug 11, 2005 20.02 20.26 19.91 20.17 1,987,775 +0.05(+0.25%)
Aug 10, 2005 20.01 20.26 19.97 20.12 1,685,732 +0.15(+0.75%)
Aug 09, 2005 19.59 20.16 19.51 19.97 2,833,185 +0.45(+2.31%)
Aug 08, 2005 19.62 19.94 19.51 19.52 3,855,763 -0.13(-0.66%)
Aug 05, 2005 19.70 19.73 19.11 19.65 2,483,941 -0.05(-0.25%)
Aug 04, 2005 20.00 20.00 19.62 19.70 1,628,707 -0.30(-1.50%)
Aug 03, 2005 19.94 20.09 19.88 20.00 1,863,298 +0.10(+0.50%)
Aug 02, 2005 19.91 19.99 19.75 19.90 1,271,425 +0.03(+0.15%)
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.