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, 2018 51.67 52.52 51.62 51.72 2,042,334 +0.73(+1.43%)
Oct 30, 2018 50.36 51.12 49.58 50.99 2,736,355 +0.62(+1.23%)
Oct 29, 2018 50.88 51.49 49.72 50.37 1,670,028 +0.20(+0.40%)
Oct 26, 2018 49.35 50.66 48.87 50.17 2,114,900 -0.10(-0.20%)
Oct 25, 2018 49.71 50.76 49.19 50.27 1,829,106 +1.02(+2.07%)
Oct 24, 2018 51.45 51.51 49.17 49.25 3,495,918 -1.99(-3.88%)
Oct 23, 2018 49.00 51.72 48.03 51.24 5,433,793 +1.37(+2.75%)
Oct 22, 2018 50.52 50.77 49.59 49.87 5,058,132 -0.61(-1.21%)
Oct 19, 2018 50.00 50.73 49.52 50.48 4,489,600 +0.60(+1.20%)
Oct 18, 2018 50.72 50.99 49.53 49.88 2,235,026 -1.03(-2.02%)
Oct 17, 2018 50.60 51.20 49.96 50.91 2,858,644 +0.16(+0.32%)
Oct 16, 2018 50.28 50.91 49.35 50.75 3,319,216 +0.97(+1.95%)
Oct 15, 2018 50.69 50.82 49.77 49.78 2,386,238 -0.75(-1.48%)
Oct 12, 2018 50.79 51.03 49.66 50.53 2,979,900 +0.76(+1.53%)
Oct 11, 2018 50.23 51.22 49.23 49.77 3,312,955 -1.03(-2.03%)
Oct 10, 2018 53.08 53.10 50.79 50.80 3,548,291 -2.25(-4.24%)
Oct 09, 2018 52.82 53.42 52.38 53.05 2,171,693 +0.02(+0.04%)
Oct 08, 2018 52.64 53.22 52.24 53.03 1,867,079 +0.21(+0.40%)
Oct 05, 2018 53.40 53.70 52.45 52.82 2,039,500 -0.33(-0.62%)
Oct 04, 2018 53.04 54.00 52.93 53.15 2,937,585 +0.32(+0.61%)
Oct 03, 2018 52.25 53.31 52.25 52.83 3,312,483 +0.76(+1.46%)
Oct 02, 2018 52.20 53.07 52.00 52.07 3,053,527 -0.30(-0.57%)
Oct 01, 2018 53.20 53.39 52.26 52.37 2,855,151 -0.46(-0.87%)
Sep 28, 2018 53.34 53.74 52.73 52.83 3,447,800 -0.95(-1.77%)
Sep 27, 2018 54.23 54.65 53.69 53.78 2,229,470 -0.36(-0.66%)
Sep 26, 2018 55.09 55.18 54.08 54.14 2,792,677 -0.90(-1.64%)
Sep 25, 2018 55.00 55.14 54.34 55.04 1,920,130 +0.16(+0.29%)
Sep 24, 2018 55.37 55.37 54.72 54.88 2,120,730 -0.60(-1.08%)
Sep 21, 2018 56.39 56.44 54.97 55.48 2,755,200 -0.61(-1.09%)
Sep 20, 2018 56.39 56.89 55.80 56.09 2,253,175 -0.07(-0.12%)
Sep 19, 2018 55.64 56.52 55.64 56.16 2,833,601 +0.75(+1.35%)
Sep 18, 2018 55.15 55.77 55.15 55.41 1,457,540 +0.23(+0.42%)
Sep 17, 2018 55.61 55.99 54.97 55.18 1,621,026 -0.53(-0.95%)
Sep 14, 2018 54.90 55.88 54.90 55.71 1,676,900 +0.95(+1.73%)
Sep 13, 2018 54.97 55.17 54.54 54.76 1,703,045 +0.07(+0.13%)
Sep 12, 2018 55.36 55.68 54.31 54.69 3,167,425 -0.87(-1.57%)
Sep 11, 2018 55.50 55.99 55.17 55.56 1,635,719 +0.06(+0.11%)
Sep 10, 2018 55.91 55.99 55.09 55.50 2,232,593 -0.19(-0.34%)
Sep 07, 2018 56.51 56.54 55.60 55.69 3,155,800 -0.44(-0.78%)
Sep 06, 2018 57.68 57.78 55.52 56.13 3,528,353 -1.60(-2.77%)
Sep 05, 2018 58.65 58.74 57.44 57.73 2,370,190 -0.82(-1.40%)
Sep 04, 2018 58.43 59.03 58.21 58.55 2,236,164 -0.02(-0.03%)
Aug 31, 2018 58.57 58.57 58.57 0 -0.09(-0.15%)
Aug 30, 2018 58.86 59.15 58.44 58.66 1,170,626 -0.50(-0.85%)
Aug 29, 2018 58.96 59.34 58.75 59.16 1,512,063 +0.15(+0.25%)
Aug 28, 2018 58.81 59.42 58.75 59.01 2,146,286 +0.44(+0.75%)
Aug 27, 2018 57.45 58.67 57.45 58.57 3,551,962 +1.29(+2.25%)
Aug 24, 2018 57.30 57.56 57.11 57.28 2,029,100 +0.34(+0.60%)
Aug 23, 2018 56.81 57.28 56.60 56.94 2,516,521 +0.27(+0.48%)
Aug 22, 2018 55.82 57.12 55.79 56.67 3,320,835 +0.79(+1.41%)
Aug 21, 2018 56.50 57.47 55.56 55.88 12,885,542 -4.27(-7.10%)
Aug 20, 2018 59.46 60.22 59.38 60.15 1,162,899 +0.74(+1.25%)
Aug 17, 2018 59.19 59.58 58.83 59.41 1,679,100 +0.26(+0.44%)
Aug 16, 2018 58.83 59.42 58.46 59.15 1,757,391 +0.70(+1.20%)
Aug 15, 2018 57.98 58.77 57.81 58.45 2,936,915 -0.05(-0.09%)
Aug 14, 2018 58.27 58.58 57.84 58.50 849,328 +0.71(+1.23%)
Aug 13, 2018 58.65 58.94 57.78 57.79 1,052,188 -0.77(-1.31%)
Aug 10, 2018 58.21 58.87 57.88 58.56 1,987,800 -0.21(-0.36%)
Aug 09, 2018 58.41 59.11 58.31 58.77 2,297,976 +0.46(+0.79%)
Aug 08, 2018 57.91 58.94 57.75 58.31 1,923,581 +0.26(+0.45%)
Aug 07, 2018 57.03 59.05 57.01 58.05 1,999,319 +1.03(+1.81%)
Aug 06, 2018 57.04 57.21 56.66 57.02 1,114,997 -0.19(-0.33%)
Aug 03, 2018 56.66 57.26 56.28 57.21 1,512,800 +0.63(+1.11%)
Aug 02, 2018 56.72 57.30 56.27 56.58 1,506,669 -0.48(-0.84%)
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.