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 24.81 25.20 23.59 23.75 3,808,872 -1.16(-4.67%)
Apr 29, 2009 24.19 25.10 23.75 24.92 2,700,353 +1.03(+4.31%)
Apr 28, 2009 23.14 24.31 23.14 23.89 3,054,108 +0.12(+0.50%)
Apr 27, 2009 23.74 24.05 23.32 23.77 3,024,099 -0.12(-0.50%)
Apr 24, 2009 25.14 25.22 23.67 23.89 5,349,916 -1.19(-4.76%)
Apr 23, 2009 24.19 25.38 24.16 25.08 4,785,350 +0.99(+4.09%)
Apr 22, 2009 24.71 25.16 23.98 24.10 4,094,169 -1.08(-4.27%)
Apr 21, 2009 22.49 25.38 22.23 25.17 4,707,200 +2.55(+11.29%)
Apr 20, 2009 24.37 24.40 22.55 22.62 3,609,444 -1.78(-7.28%)
Apr 17, 2009 25.25 25.25 24.23 24.40 3,295,986 -0.40(-1.63%)
Apr 16, 2009 24.64 24.99 23.70 24.80 3,170,592 +0.45(+1.84%)
Apr 15, 2009 22.40 24.46 22.14 24.35 4,308,593 +1.72(+7.59%)
Apr 14, 2009 23.58 23.58 22.63 22.64 3,593,694 -1.21(-5.07%)
Apr 13, 2009 23.59 24.10 23.07 23.84 3,465,927 +0.16(+0.69%)
Apr 09, 2009 21.98 23.68 21.60 23.68 4,329,480 +2.43(+11.45%)
Apr 08, 2009 20.83 21.52 20.74 21.25 2,605,037 +0.51(+2.45%)
Apr 07, 2009 20.83 21.17 20.60 20.74 1,911,663 -0.73(-3.41%)
Apr 06, 2009 21.53 21.69 20.92 21.47 2,339,079 -0.54(-2.44%)
Apr 03, 2009 21.69 22.01 21.29 22.01 2,283,341 +0.04(+0.20%)
Apr 02, 2009 20.69 21.96 20.31 21.96 5,225,468 +1.75(+8.64%)
Apr 01, 2009 20.26 20.71 19.75 20.22 3,349,377 -0.40(-1.96%)
Mar 31, 2009 19.78 20.78 19.78 20.62 3,411,554 +1.05(+5.34%)
Mar 30, 2009 20.28 20.56 19.35 19.57 3,544,954 -2.40(-10.94%)
Mar 26, 2009 21.28 22.22 20.89 21.98 3,877,698 +0.94(+4.47%)
Mar 25, 2009 20.40 21.10 19.93 21.04 2,897,945 +0.87(+4.29%)
Mar 24, 2009 20.25 21.31 19.81 20.17 3,621,334 -0.52(-2.52%)
Mar 23, 2009 19.48 20.87 19.31 20.69 3,761,991 +1.78(+9.39%)
Mar 20, 2009 18.57 19.42 18.56 18.92 2,395,309 +0.06(+0.32%)
Mar 19, 2009 20.93 21.04 18.86 18.86 3,229,847 -2.00(-9.59%)
Mar 18, 2009 19.20 20.92 18.68 20.86 3,598,045 +1.45(+7.46%)
Mar 17, 2009 18.11 19.41 18.01 19.41 3,117,297 +1.09(+5.95%)
Mar 16, 2009 19.31 19.44 18.20 18.32 2,759,884 -0.91(-4.74%)
Mar 13, 2009 19.23 19.40 18.87 19.23 3,482,219 +0.13(+0.70%)
Mar 12, 2009 17.99 19.11 17.65 19.10 3,123,142 +0.96(+5.27%)
Mar 11, 2009 17.68 18.26 17.39 18.14 2,824,456 +0.48(+2.71%)
Mar 10, 2009 15.99 17.66 15.87 17.66 3,063,965 +1.79(+11.29%)
Mar 09, 2009 15.59 16.29 15.59 15.87 2,519,174 -0.10(-0.65%)
Mar 06, 2009 16.50 16.66 15.07 15.98 4,140,992 -0.51(-3.08%)
Mar 05, 2009 17.30 17.30 16.38 16.48 3,427,629 -0.76(-4.42%)
Mar 04, 2009 17.42 17.57 16.96 17.25 2,568,428 +0.18(+1.05%)
Mar 02, 2009 17.50 17.68 16.93 17.07 2,598,013 -0.66(-3.71%)
Feb 27, 2009 18.17 18.62 17.71 17.72 3,278,747 -0.79(-4.27%)
Feb 26, 2009 19.35 19.37 18.41 18.51 2,540,064 -0.21(-1.12%)
Feb 25, 2009 18.53 19.34 18.13 18.72 3,222,886 -0.13(-0.71%)
Feb 24, 2009 17.84 18.93 17.68 18.86 3,972,532 +1.05(+5.87%)
Feb 23, 2009 19.37 19.37 17.81 17.81 2,426,156 -1.31(-6.87%)
Feb 20, 2009 17.75 19.62 17.71 19.13 15,564,028 +0.81(+4.40%)
Feb 19, 2009 18.80 19.22 18.29 18.32 2,288,303 -0.49(-2.62%)
Feb 18, 2009 18.68 19.10 18.39 18.81 2,861,032 +0.06(+0.32%)
Feb 17, 2009 18.66 19.22 18.45 18.75 3,693,659 -0.37(-1.95%)
Feb 13, 2009 19.26 19.66 18.90 19.13 3,559,549 -0.30(-1.54%)
Feb 12, 2009 18.54 19.54 18.53 19.42 2,809,636 +0.04(+0.23%)
Feb 11, 2009 19.02 19.56 18.68 19.38 3,172,957 +0.54(+2.85%)
Feb 10, 2009 19.81 20.26 18.78 18.84 4,115,852 -1.27(-6.31%)
Feb 09, 2009 20.20 20.37 19.57 20.11 3,407,062 -0.16(-0.81%)
Feb 06, 2009 18.95 20.34 18.95 20.28 3,987,140 +1.25(+6.59%)
Feb 05, 2009 18.35 19.40 18.31 19.02 4,306,274 +0.51(+2.74%)
Feb 04, 2009 17.65 18.74 17.53 18.51 3,970,292 +0.94(+5.35%)
Feb 03, 2009 17.14 17.84 16.81 17.57 3,337,783 +0.55(+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.