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 (%)
Apr 30, 2009 16.62 16.88 15.80 15.91 5,686,936 -0.78(-4.67%)
Apr 29, 2009 16.20 16.81 15.91 16.69 4,031,832 +0.69(+4.31%)
Apr 28, 2009 15.50 16.28 15.50 16.00 4,560,016 +0.08(+0.50%)
Apr 27, 2009 15.90 16.11 15.62 15.92 4,515,210 -0.08(-0.50%)
Apr 24, 2009 16.84 16.89 15.85 16.00 7,987,830 -0.80(-4.76%)
Apr 23, 2009 16.20 17.00 16.18 16.80 7,144,891 +0.66(+4.09%)
Apr 22, 2009 16.55 16.85 16.06 16.14 6,112,906 -0.72(-4.27%)
Apr 21, 2009 15.06 17.00 14.89 16.86 7,028,207 +1.71(+11.29%)
Apr 20, 2009 16.32 16.34 15.10 15.15 5,389,174 -1.19(-7.28%)
Apr 17, 2009 16.91 16.91 16.23 16.34 4,921,158 -0.27(-1.63%)
Apr 16, 2009 16.50 16.74 15.87 16.61 4,733,935 +0.30(+1.84%)
Apr 15, 2009 15.00 16.38 14.83 16.31 6,433,056 +1.15(+7.59%)
Apr 14, 2009 15.79 15.79 15.16 15.16 5,365,658 -0.81(-5.07%)
Apr 13, 2009 15.80 16.14 15.45 15.97 5,174,893 +0.11(+0.69%)
Apr 09, 2009 14.72 15.86 14.47 15.86 6,464,243 +1.63(+11.45%)
Apr 08, 2009 13.95 14.41 13.89 14.23 3,889,519 +0.34(+2.45%)
Apr 07, 2009 13.95 14.18 13.80 13.89 2,854,259 -0.49(-3.41%)
Apr 06, 2009 14.42 14.53 14.01 14.38 3,492,423 -0.36(-2.44%)
Apr 03, 2009 14.53 14.74 14.26 14.74 3,409,202 +0.03(+0.20%)
Apr 02, 2009 13.86 14.71 13.60 14.71 7,802,021 +1.17(+8.64%)
Apr 01, 2009 13.57 13.87 13.23 13.54 5,000,874 -0.27(-1.96%)
Mar 31, 2009 13.25 13.92 13.25 13.81 5,093,709 +0.70(+5.34%)
Mar 30, 2009 13.58 13.77 12.96 13.11 5,292,886 -1.61(-10.94%)
Mar 26, 2009 14.25 14.88 13.99 14.72 5,789,698 +0.63(+4.47%)
Mar 25, 2009 13.66 14.13 13.35 14.09 4,326,852 +0.58(+4.29%)
Mar 24, 2009 13.56 14.27 13.27 13.51 5,406,927 -0.35(-2.53%)
Mar 23, 2009 13.05 13.98 12.93 13.86 5,616,938 +1.19(+9.39%)
Mar 20, 2009 12.44 13.01 12.43 12.67 3,576,379 +0.04(+0.32%)
Mar 19, 2009 14.02 14.09 12.63 12.63 4,822,407 -1.34(-9.59%)
Mar 18, 2009 12.86 14.01 12.51 13.97 5,372,154 +0.97(+7.46%)
Mar 17, 2009 12.13 13.00 12.06 13.00 4,654,362 +0.73(+5.95%)
Mar 16, 2009 12.93 13.02 12.19 12.27 4,120,717 -0.61(-4.74%)
Mar 13, 2009 12.88 12.99 12.64 12.88 5,199,218 +0.09(+0.70%)
Mar 12, 2009 12.05 12.80 11.82 12.79 4,663,089 +0.64(+5.27%)
Mar 11, 2009 11.84 12.23 11.65 12.15 4,217,127 +0.32(+2.70%)
Mar 10, 2009 10.71 11.83 10.63 11.83 4,574,732 +1.20(+11.29%)
Mar 09, 2009 10.44 10.91 10.44 10.63 3,761,318 -0.07(-0.65%)
Mar 06, 2009 11.05 11.16 10.09 10.70 6,182,816 -0.34(-3.08%)
Mar 05, 2009 11.59 11.59 10.97 11.04 5,117,711 -0.51(-4.42%)
Mar 04, 2009 11.67 11.77 11.36 11.55 3,834,858 +0.12(+1.05%)
Mar 02, 2009 11.72 11.84 11.34 11.43 3,879,031 -0.44(-3.71%)
Feb 27, 2009 12.17 12.47 11.86 11.87 4,895,419 -0.53(-4.27%)
Feb 26, 2009 12.96 12.97 12.33 12.40 3,792,509 -0.14(-1.12%)
Feb 25, 2009 12.41 12.95 12.14 12.54 4,812,014 -0.09(-0.71%)
Feb 24, 2009 11.95 12.68 11.84 12.63 5,931,292 +0.70(+5.87%)
Feb 23, 2009 12.97 12.97 11.93 11.93 3,622,436 -0.88(-6.87%)
Feb 20, 2009 11.89 13.14 11.86 12.81 23,238,274 +0.54(+4.40%)
Feb 19, 2009 12.59 12.87 12.25 12.27 3,416,610 -0.33(-2.62%)
Feb 18, 2009 12.51 12.79 12.32 12.60 4,271,739 +0.04(+0.32%)
Feb 17, 2009 12.50 12.87 12.36 12.56 5,514,913 -0.25(-1.95%)
Feb 13, 2009 12.90 13.17 12.66 12.81 5,314,677 -0.20(-1.54%)
Feb 12, 2009 12.42 13.09 12.41 13.01 4,195,000 +0.03(+0.23%)
Feb 11, 2009 12.74 13.10 12.51 12.98 4,737,466 +0.36(+2.85%)
Feb 10, 2009 13.27 13.57 12.58 12.62 6,145,280 -0.85(-6.31%)
Feb 09, 2009 13.53 13.64 13.11 13.47 5,087,002 -0.11(-0.81%)
Feb 06, 2009 12.69 13.62 12.69 13.58 5,953,103 +0.84(+6.59%)
Feb 05, 2009 12.29 12.99 12.26 12.74 6,429,594 +0.34(+2.74%)
Feb 04, 2009 11.82 12.55 11.74 12.40 5,927,948 +0.63(+5.35%)
Feb 03, 2009 11.48 11.95 11.26 11.77 4,983,564 +0.37(+3.25%)
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.