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, 2019 101.55 101.95 100.03 100.74 1,455,060 -0.59(-0.59%)
Apr 29, 2019 99.46 102.04 99.21 101.33 1,392,607 +2.22(+2.24%)
Apr 26, 2019 99.69 100.46 97.67 99.11 1,765,295 -0.77(-0.77%)
Apr 25, 2019 99.21 100.87 98.58 99.88 2,176,186 +0.52(+0.52%)
Apr 24, 2019 100.82 101.03 98.23 99.36 2,962,391 -4.62(-4.44%)
Apr 23, 2019 102.71 104.09 102.22 103.98 1,485,784 +1.15(+1.12%)
Apr 22, 2019 102.33 103.48 102.16 102.83 708,745 +0.27(+0.26%)
Apr 18, 2019 103.84 104.04 101.98 102.56 1,518,837 -1.07(-1.04%)
Apr 17, 2019 103.54 103.84 102.25 103.63 1,030,566 +0.17(+0.17%)
Apr 16, 2019 102.27 103.67 102.27 103.46 756,844 +1.39(+1.36%)
Apr 15, 2019 103.42 104.55 101.70 102.07 828,973 -0.85(-0.83%)
Apr 12, 2019 102.31 103.84 101.91 102.92 1,369,249 +2.09(+2.07%)
Apr 11, 2019 100.76 101.66 100.28 100.84 859,939 +0.27(+0.27%)
Apr 10, 2019 100.26 101.03 99.80 100.57 1,183,482 +0.19(+0.19%)
Apr 09, 2019 100.17 100.72 99.57 100.38 1,102,112 -0.38(-0.38%)
Apr 08, 2019 99.42 100.84 99.15 100.76 1,016,747 +0.92(+0.92%)
Apr 05, 2019 100.39 100.47 99.30 99.84 1,445,922 -0.44(-0.44%)
Apr 04, 2019 99.55 101.33 99.55 100.28 732,376 +0.79(+0.79%)
Apr 03, 2019 100.78 101.55 98.96 99.49 1,227,291 -0.29(-0.29%)
Apr 02, 2019 98.75 100.05 98.38 99.78 1,030,029 +0.82(+0.83%)
Apr 01, 2019 96.54 99.28 96.43 98.96 1,721,953 +3.18(+3.32%)
Mar 29, 2019 96.51 97.00 95.62 95.78 1,684,499 +0.17(+0.18%)
Mar 28, 2019 94.65 95.82 94.55 95.61 1,164,870 +1.15(+1.22%)
Mar 27, 2019 95.53 95.78 93.79 94.46 1,468,451 -0.65(-0.68%)
Mar 26, 2019 94.95 95.76 93.88 95.11 1,833,459 +0.63(+0.67%)
Mar 25, 2019 95.05 95.47 93.32 94.47 2,113,043 -0.75(-0.78%)
Mar 22, 2019 98.84 99.25 93.85 95.22 3,179,171 -4.60(-4.61%)
Mar 21, 2019 101.85 101.91 99.57 99.82 2,301,628 -2.66(-2.60%)
Mar 20, 2019 106.18 106.33 102.31 102.48 869,785 -3.66(-3.45%)
Mar 19, 2019 107.52 108.00 105.89 106.14 613,043 -0.56(-0.52%)
Mar 18, 2019 105.91 106.93 105.91 106.70 426,937 +1.40(+1.33%)
Mar 15, 2019 105.22 105.99 104.69 105.30 1,034,531 -0.12(-0.11%)
Mar 14, 2019 104.99 105.57 104.07 105.42 1,263,380 +0.79(+0.75%)
Mar 13, 2019 104.99 105.42 104.46 104.63 768,440 +0.17(+0.16%)
Mar 12, 2019 104.88 105.42 104.06 104.46 666,315 -0.23(-0.22%)
Mar 11, 2019 104.57 105.03 103.54 104.69 1,029,163 +0.75(+0.72%)
Mar 08, 2019 103.42 104.44 102.66 103.94 711,974 -0.67(-0.64%)
Mar 07, 2019 106.70 106.70 103.56 104.61 887,507 -2.55(-2.38%)
Mar 06, 2019 107.66 108.08 106.99 107.16 700,522 -0.36(-0.34%)
Mar 05, 2019 107.68 107.83 106.26 107.52 605,282 -0.21(-0.19%)
Mar 04, 2019 110.49 110.74 106.84 107.73 766,705 -2.20(-2.00%)
Mar 01, 2019 108.59 110.45 108.54 109.94 721,943 +2.01(+1.86%)
Feb 28, 2019 108.27 108.42 107.48 107.92 1,029,796 -0.31(-0.28%)
Feb 27, 2019 108.56 108.84 107.77 108.23 438,368 -0.31(-0.28%)
Feb 26, 2019 107.69 109.19 107.45 108.54 758,163 +0.27(+0.25%)
Feb 25, 2019 109.71 110.59 108.18 108.27 671,407 -0.94(-0.86%)
Feb 22, 2019 107.85 109.28 107.69 109.21 747,518 +1.55(+1.44%)
Feb 21, 2019 108.69 108.69 107.25 107.66 721,621 -0.90(-0.83%)
Feb 20, 2019 108.75 108.75 107.48 108.56 905,340 -0.58(-0.53%)
Feb 19, 2019 108.54 109.48 108.25 109.13 708,773 +0.19(+0.18%)
Feb 15, 2019 107.37 109.02 107.37 108.94 942,514 +2.61(+2.45%)
Feb 14, 2019 105.99 106.64 104.67 106.33 826,688 -0.42(-0.39%)
Feb 13, 2019 107.31 107.91 106.28 106.76 768,244 +0.25(+0.23%)
Feb 12, 2019 105.43 107.03 104.88 106.51 1,283,308 +2.55(+2.45%)
Feb 11, 2019 104.53 104.53 103.35 103.96 1,286,152 +0.12(+0.11%)
Feb 08, 2019 104.32 104.90 102.96 103.84 1,623,902 -0.86(-0.82%)
Feb 07, 2019 105.70 106.22 104.09 104.71 1,000,537 -1.72(-1.62%)
Feb 06, 2019 106.95 108.16 106.03 106.43 1,023,867 -0.96(-0.89%)
Feb 05, 2019 110.09 110.89 106.28 107.39 2,194,154 -2.55(-2.32%)
Feb 04, 2019 108.81 109.94 108.27 109.94 931,451 +1.23(+1.13%)
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.