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 (%)
Feb 28, 2007 15.86 16.06 15.60 16.00 7,150,681 +0.24(+1.52%)
Feb 27, 2007 16.06 16.11 15.73 15.76 10,505,976 -0.40(-2.48%)
Feb 26, 2007 16.52 16.59 16.15 16.16 4,223,199 -0.34(-2.06%)
Feb 23, 2007 16.92 17.00 16.46 16.50 5,153,070 -0.38(-2.25%)
Feb 22, 2007 16.72 16.99 16.72 16.88 4,466,246 +0.10(+0.60%)
Feb 21, 2007 16.86 16.90 16.65 16.78 5,085,368 -0.22(-1.29%)
Feb 20, 2007 16.85 17.02 16.79 17.00 3,246,253 +0.09(+0.53%)
Feb 16, 2007 17.09 17.13 16.85 16.91 6,461,863 -0.25(-1.46%)
Feb 15, 2007 17.18 17.36 17.06 17.16 3,403,086 -0.06(-0.35%)
Feb 14, 2007 17.00 17.25 16.90 17.22 3,437,731 +0.27(+1.59%)
Feb 13, 2007 17.23 17.27 16.79 16.95 7,807,752 -0.36(-2.08%)
Feb 12, 2007 17.35 17.41 17.23 17.31 3,942,624 -0.09(-0.52%)
Feb 09, 2007 17.60 17.72 17.21 17.40 5,698,507 -0.25(-1.42%)
Feb 08, 2007 17.81 17.84 17.58 17.65 3,760,102 -0.24(-1.34%)
Feb 07, 2007 17.80 17.91 17.58 17.89 4,463,896 +0.10(+0.56%)
Feb 06, 2007 17.62 17.85 17.62 17.79 3,710,226 +0.16(+0.91%)
Feb 05, 2007 17.68 17.76 17.51 17.63 3,362,881 -0.08(-0.45%)
Feb 02, 2007 17.78 17.81 17.65 17.71 2,531,299 +0.00(+0.00%)
Feb 01, 2007 17.75 17.84 17.55 17.71 3,310,528 +0.02(+0.11%)
Jan 31, 2007 17.20 17.80 17.18 17.69 5,721,037 +0.50(+2.91%)
Jan 30, 2007 17.35 17.48 17.18 17.19 4,341,184 -0.07(-0.41%)
Jan 29, 2007 17.50 17.54 17.21 17.26 3,386,528 -0.24(-1.37%)
Jan 26, 2007 17.48 17.52 17.22 17.50 3,620,194 +0.08(+0.46%)
Jan 25, 2007 17.93 17.98 17.35 17.42 4,207,818 -0.57(-3.17%)
Jan 24, 2007 17.62 18.00 17.56 17.99 4,035,777 +0.48(+2.74%)
Jan 23, 2007 17.32 17.75 17.12 17.51 5,665,344 +0.26(+1.51%)
Jan 22, 2007 17.48 17.49 17.09 17.25 3,933,297 -0.22(-1.26%)
Jan 19, 2007 17.49 17.59 17.25 17.47 5,621,307 -0.09(-0.51%)
Jan 18, 2007 17.58 18.03 17.41 17.56 6,529,382 -0.02(-0.11%)
Jan 17, 2007 18.06 18.11 17.43 17.58 8,379,179 -0.42(-2.33%)
Jan 16, 2007 18.10 18.67 17.89 18.00 25,137,388 +0.65(+3.75%)
Jan 12, 2007 17.10 17.62 17.08 17.35 7,693,767 +0.24(+1.40%)
Jan 11, 2007 16.84 17.15 16.78 17.11 4,056,312 +0.29(+1.72%)
Jan 10, 2007 16.60 16.89 16.50 16.82 4,022,210 +0.03(+0.18%)
Jan 09, 2007 16.64 16.81 16.57 16.79 5,218,875 +0.24(+1.45%)
Jan 08, 2007 16.25 16.61 16.07 16.55 6,918,637 +0.27(+1.66%)
Jan 05, 2007 16.50 16.54 16.20 16.28 4,090,303 -0.30(-1.81%)
Jan 04, 2007 16.68 16.75 16.40 16.58 3,998,238 -0.08(-0.48%)
Jan 03, 2007 16.23 16.71 16.23 16.66 4,663,832 +0.48(+2.97%)
Dec 29, 2006 16.25 16.33 16.14 16.18 2,166,845 -0.07(-0.43%)
Dec 28, 2006 16.26 16.43 16.22 16.25 2,215,771 -0.03(-0.18%)
Dec 27, 2006 16.22 16.48 16.21 16.28 2,841,813 +0.05(+0.31%)
Dec 26, 2006 16.34 16.48 16.16 16.23 1,885,890 -0.11(-0.67%)
Dec 22, 2006 16.53 16.57 16.16 16.34 2,640,127 -0.23(-1.39%)
Dec 21, 2006 16.52 16.70 16.42 16.57 2,988,785 +0.04(+0.24%)
Dec 20, 2006 16.75 16.95 16.51 16.53 4,194,193 -0.21(-1.25%)
Dec 19, 2006 16.84 16.84 16.70 16.74 2,769,520 -0.15(-0.89%)
Dec 18, 2006 16.92 17.05 16.71 16.89 3,896,246 -0.04(-0.24%)
Dec 15, 2006 17.01 17.10 16.69 16.93 5,337,937 +0.05(+0.30%)
Dec 14, 2006 16.97 17.09 16.85 16.88 3,649,080 -0.08(-0.47%)
Dec 13, 2006 17.16 17.20 16.81 16.96 4,445,698 -0.11(-0.64%)
Dec 12, 2006 17.16 17.18 16.93 17.07 4,375,269 -0.10(-0.58%)
Dec 11, 2006 17.44 17.50 17.05 17.17 3,957,257 -0.22(-1.27%)
Dec 08, 2006 17.20 17.46 17.16 17.39 5,313,321 +0.13(+0.75%)
Dec 07, 2006 17.19 17.45 17.10 17.26 6,184,134 +0.09(+0.52%)
Dec 06, 2006 16.98 17.25 16.80 17.17 5,186,441 +0.08(+0.47%)
Dec 05, 2006 16.83 17.11 16.54 17.09 11,790,551 +0.21(+1.24%)
Dec 04, 2006 16.98 16.98 16.63 16.88 8,770,018 -0.15(-0.88%)
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.