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 30, 2009 19.40 19.72 19.36 19.64 4,767,612 +0.30(+1.55%)
Nov 27, 2009 19.49 19.64 19.20 19.34 2,238,797 -0.47(-2.37%)
Nov 25, 2009 20.01 20.04 19.59 19.81 3,788,435 -0.10(-0.50%)
Nov 24, 2009 20.37 20.37 19.81 19.91 4,362,165 -0.33(-1.63%)
Nov 23, 2009 21.09 21.18 20.19 20.24 5,363,678 -0.67(-3.20%)
Nov 20, 2009 21.00 21.00 20.76 20.91 2,769,707 -0.10(-0.48%)
Nov 19, 2009 21.22 21.22 20.75 21.01 4,284,027 -0.25(-1.18%)
Nov 18, 2009 21.27 21.27 20.92 21.26 4,240,526 -0.01(-0.05%)
Nov 17, 2009 20.97 21.30 20.80 21.27 3,689,668 +0.23(+1.09%)
Nov 16, 2009 21.01 21.16 20.88 21.04 4,715,965 +0.09(+0.43%)
Nov 13, 2009 20.69 20.98 20.60 20.95 4,347,642 +0.10(+0.48%)
Nov 12, 2009 20.77 20.98 20.70 20.85 4,385,883 +0.08(+0.39%)
Nov 11, 2009 20.51 20.85 20.51 20.77 3,822,622 +0.31(+1.52%)
Nov 10, 2009 20.20 20.52 20.20 20.46 3,118,292 +0.08(+0.39%)
Nov 09, 2009 20.00 20.39 19.85 20.38 4,284,265 +0.52(+2.62%)
Nov 06, 2009 19.57 19.89 19.33 19.86 5,183,089 +0.07(+0.35%)
Nov 05, 2009 19.47 19.79 19.41 19.79 5,805,732 +0.30(+1.54%)
Nov 04, 2009 19.39 19.75 19.37 19.49 6,326,960 +0.19(+0.98%)
Nov 03, 2009 18.94 19.33 18.89 19.30 5,658,142 +0.10(+0.52%)
Nov 02, 2009 19.28 19.54 18.73 19.20 6,032,726 -0.10(-0.52%)
Oct 30, 2009 19.52 19.70 19.19 19.30 10,767,618 -0.25(-1.28%)
Oct 29, 2009 18.85 19.56 18.75 19.55 6,807,411 +0.81(+4.32%)
Oct 28, 2009 19.06 19.33 18.59 18.74 8,084,571 -0.53(-2.75%)
Oct 27, 2009 19.31 19.90 18.62 19.27 10,309,924 -0.21(-1.08%)
Oct 26, 2009 19.44 20.03 19.44 19.48 5,592,544 +0.06(+0.31%)
Oct 23, 2009 19.59 19.98 19.29 19.42 5,442,878 -0.46(-2.31%)
Oct 22, 2009 19.95 19.95 19.36 19.88 4,143,950 +0.04(+0.20%)
Oct 21, 2009 20.08 20.23 19.81 19.84 4,508,227 -0.41(-2.02%)
Oct 20, 2009 20.32 20.75 20.24 20.25 3,355,571 -0.33(-1.60%)
Oct 19, 2009 20.54 20.87 20.43 20.58 3,038,011 +0.00(+0.00%)
Oct 16, 2009 20.35 20.70 20.22 20.58 5,344,487 -0.18(-0.87%)
Oct 15, 2009 20.73 20.80 20.28 20.76 2,780,420 -0.10(-0.48%)
Oct 14, 2009 20.31 20.93 20.27 20.86 2,903,931 +0.68(+3.37%)
Oct 13, 2009 20.33 20.44 20.05 20.18 2,190,155 -0.25(-1.22%)
Oct 12, 2009 20.49 20.69 20.21 20.43 1,395,993 -0.02(-0.10%)
Oct 09, 2009 20.22 20.47 19.97 20.45 2,192,316 +0.25(+1.24%)
Oct 08, 2009 19.70 20.25 19.70 20.20 3,893,038 +0.51(+2.59%)
Oct 07, 2009 19.80 19.88 19.50 19.69 2,190,192 -0.13(-0.66%)
Oct 06, 2009 19.68 19.94 19.63 19.82 3,043,308 +0.18(+0.92%)
Oct 05, 2009 19.41 19.64 19.30 19.64 2,311,896 +0.28(+1.45%)
Oct 02, 2009 19.15 19.75 19.03 19.36 2,204,623 +0.00(+0.00%)
Oct 01, 2009 19.59 19.69 19.24 19.36 3,525,253 -0.27(-1.38%)
Sep 30, 2009 20.02 20.20 19.45 19.63 3,513,598 -0.43(-2.14%)
Sep 29, 2009 20.04 20.23 19.97 20.06 2,036,320 -0.08(-0.40%)
Sep 28, 2009 19.42 20.14 19.38 20.14 2,237,176 +0.68(+3.49%)
Sep 25, 2009 19.22 19.56 19.10 19.46 2,276,355 +0.08(+0.41%)
Sep 24, 2009 19.88 19.95 19.23 19.38 2,816,761 -0.48(-2.42%)
Sep 23, 2009 19.95 20.19 19.79 19.86 3,749,759 -0.06(-0.30%)
Sep 22, 2009 19.59 19.95 19.49 19.92 2,569,033 +0.44(+2.26%)
Sep 21, 2009 19.51 19.70 19.39 19.48 2,095,192 -0.23(-1.17%)
Sep 18, 2009 19.50 19.80 19.20 19.71 3,235,328 +0.23(+1.18%)
Sep 17, 2009 19.80 19.84 19.47 19.48 3,427,778 -0.40(-2.01%)
Sep 16, 2009 19.53 19.90 19.48 19.88 4,211,594 +0.33(+1.69%)
Sep 15, 2009 19.76 19.82 19.30 19.55 5,653,990 -0.14(-0.71%)
Sep 14, 2009 19.34 19.73 19.28 19.69 2,789,050 +0.11(+0.56%)
Sep 11, 2009 19.28 19.74 19.13 19.58 4,824,095 +0.20(+1.03%)
Sep 10, 2009 19.48 19.56 19.16 19.38 2,965,403 -0.24(-1.22%)
Sep 09, 2009 19.12 19.62 19.12 19.62 2,493,906 +0.18(+0.93%)
Sep 08, 2009 19.44 19.56 19.28 19.44 2,955,562 +0.15(+0.78%)
Sep 04, 2009 19.05 19.36 18.90 19.29 1,735,398 +0.24(+1.26%)
Sep 03, 2009 19.20 19.30 18.81 19.05 3,010,771 -0.05(-0.26%)
Sep 02, 2009 19.10 19.52 18.95 19.10 4,687,583 -0.01(-0.05%)
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.