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 (%)
Dec 31, 2007 19.95 20.20 19.76 20.06 1,668,654 +0.04(+0.20%)
Dec 28, 2007 20.10 20.15 19.83 20.02 2,643,256 +0.04(+0.20%)
Dec 27, 2007 20.02 20.08 19.86 19.98 2,501,409 -0.07(-0.35%)
Dec 26, 2007 19.87 20.16 19.86 20.05 5,443,929 +0.15(+0.75%)
Dec 24, 2007 20.08 20.09 19.79 19.90 2,900,435 -0.14(-0.70%)
Dec 21, 2007 19.95 20.35 19.74 20.04 6,316,364 +0.36(+1.83%)
Dec 20, 2007 19.70 19.84 19.42 19.68 5,111,545 +0.15(+0.77%)
Dec 19, 2007 19.94 19.94 19.38 19.53 6,271,140 +0.13(+0.67%)
Dec 18, 2007 19.30 19.66 18.65 19.40 5,657,736 +0.18(+0.94%)
Dec 17, 2007 19.58 19.71 19.12 19.22 4,051,961 -0.36(-1.84%)
Dec 14, 2007 19.44 19.93 19.24 19.58 3,025,407 +0.01(+0.05%)
Dec 13, 2007 19.84 19.86 19.09 19.57 3,908,638 -0.16(-0.81%)
Dec 12, 2007 19.85 20.00 19.27 19.73 6,642,093 +0.38(+1.96%)
Dec 11, 2007 19.50 20.05 19.34 19.35 9,167,239 -0.21(-1.07%)
Dec 10, 2007 19.68 19.93 19.48 19.56 5,745,339 -0.12(-0.61%)
Dec 07, 2007 19.82 19.83 19.47 19.68 3,087,435 -0.05(-0.25%)
Dec 06, 2007 19.14 19.75 19.13 19.73 4,426,527 +0.48(+2.49%)
Dec 05, 2007 18.71 19.44 18.70 19.25 6,400,307 +0.65(+3.49%)
Dec 04, 2007 18.44 18.76 18.24 18.60 7,596,769 +0.00(+0.00%)
Dec 03, 2007 18.59 18.71 18.29 18.60 4,455,105 -0.09(-0.48%)
Nov 30, 2007 18.66 19.17 18.46 18.69 5,906,062 +0.19(+1.03%)
Nov 29, 2007 18.61 18.69 18.06 18.50 7,933,185 -0.32(-1.70%)
Nov 28, 2007 18.64 18.90 18.47 18.82 5,565,633 +0.50(+2.73%)
Nov 27, 2007 18.27 18.58 18.05 18.32 5,581,912 +0.20(+1.10%)
Nov 26, 2007 18.82 18.89 18.12 18.12 2,948,472 -0.78(-4.13%)
Nov 23, 2007 18.23 19.17 18.03 18.90 3,730,811 +0.82(+4.54%)
Nov 21, 2007 18.23 18.27 17.49 18.08 4,539,459 -0.39(-2.11%)
Nov 20, 2007 18.75 18.75 17.74 18.47 6,599,137 -0.21(-1.12%)
Nov 19, 2007 19.40 19.40 18.62 18.68 4,495,770 -0.70(-3.61%)
Nov 16, 2007 19.46 19.50 18.77 19.38 6,295,098 +0.17(+0.88%)
Nov 15, 2007 19.17 21.13 19.03 19.21 7,354,180 +0.01(+0.05%)
Nov 14, 2007 19.49 19.68 19.10 19.20 5,280,513 +0.03(+0.16%)
Nov 13, 2007 19.79 19.84 18.82 19.17 10,479,989 +0.28(+1.48%)
Nov 12, 2007 17.72 19.36 17.52 18.89 11,187,399 +0.96(+5.35%)
Nov 09, 2007 17.81 18.29 17.15 17.93 4,613,705 -0.15(-0.83%)
Nov 08, 2007 18.40 18.62 17.20 18.08 4,853,269 -0.32(-1.74%)
Nov 07, 2007 19.00 19.18 18.30 18.40 2,950,303 -0.78(-4.07%)
Nov 06, 2007 18.75 19.25 18.52 19.18 2,746,371 +0.56(+3.01%)
Nov 05, 2007 18.64 18.88 18.13 18.62 2,571,582 -0.28(-1.48%)
Nov 02, 2007 18.85 19.04 18.24 18.90 2,991,971 +0.16(+0.85%)
Nov 01, 2007 18.79 19.08 18.40 18.74 4,682,032 -0.40(-2.09%)
Oct 31, 2007 19.40 19.45 18.55 19.14 7,459,913 -0.25(-1.29%)
Oct 30, 2007 19.42 19.59 19.16 19.39 2,104,793 -0.20(-1.02%)
Oct 29, 2007 19.10 19.70 19.04 19.59 2,953,618 +0.58(+3.05%)
Oct 26, 2007 19.00 19.36 18.72 19.01 2,662,921 +0.20(+1.06%)
Oct 25, 2007 19.00 19.23 18.51 18.81 2,524,206 -0.21(-1.10%)
Oct 24, 2007 19.10 19.22 18.32 19.02 4,102,219 -0.18(-0.94%)
Oct 23, 2007 19.33 19.73 19.05 19.20 4,231,256 +0.08(+0.42%)
Oct 22, 2007 18.43 19.19 18.14 19.12 3,969,400 +0.58(+3.13%)
Oct 19, 2007 18.86 19.12 18.30 18.54 3,239,670 -0.34(-1.80%)
Oct 18, 2007 18.55 19.19 18.25 18.88 3,758,369 -0.20(-1.05%)
Oct 17, 2007 19.13 19.27 18.38 19.08 3,331,036 +0.11(+0.58%)
Oct 16, 2007 19.21 19.30 18.88 18.97 2,567,956 -0.31(-1.61%)
Oct 15, 2007 19.61 19.70 19.16 19.28 2,910,645 -0.39(-1.98%)
Oct 12, 2007 19.71 19.84 19.61 19.67 2,466,793 -0.05(-0.25%)
Oct 11, 2007 20.04 20.25 19.53 19.72 3,856,866 -0.19(-0.95%)
Oct 10, 2007 19.59 20.22 19.45 19.91 5,010,364 +0.26(+1.32%)
Oct 09, 2007 19.27 19.66 19.08 19.65 2,202,989 +0.37(+1.92%)
Oct 08, 2007 19.33 19.46 19.10 19.28 1,647,164 -0.12(-0.62%)
Oct 05, 2007 19.15 19.54 19.15 19.40 2,817,877 +0.34(+1.78%)
Oct 04, 2007 18.88 19.18 18.86 19.06 3,125,753 +0.24(+1.28%)
Oct 03, 2007 18.36 19.01 18.33 18.82 3,819,379 +0.34(+1.84%)
Oct 02, 2007 18.48 18.63 18.30 18.48 2,867,507 +0.00(+0.00%)
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.