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, 2003 7.495 7.540 7.421 7.465 769,217 +0.00(+0.00%)
Apr 29, 2003 7.585 7.719 7.465 7.465 1,233,427 -0.07(-0.99%)
Apr 28, 2003 7.406 7.570 7.286 7.540 767,074 +0.18(+2.43%)
Apr 25, 2003 7.585 7.630 7.361 7.361 519,129 -0.13(-1.79%)
Apr 24, 2003 7.794 7.839 7.495 7.495 569,964 -0.28(-3.65%)
Apr 23, 2003 7.898 7.988 7.719 7.779 1,249,233 +0.01(+0.19%)
Apr 22, 2003 7.510 7.839 7.465 7.764 1,855,833 +0.30(+4.00%)
Apr 21, 2003 7.465 7.555 7.421 7.465 357,918 +0.00(+0.00%)
Apr 17, 2003 7.764 7.809 7.391 7.465 601,777 +0.07(+1.01%)
Apr 16, 2003 7.600 7.600 7.361 7.391 889,439 -0.09(-1.20%)
Apr 15, 2003 7.421 7.510 7.331 7.480 540,361 +0.09(+1.21%)
Apr 14, 2003 7.346 7.495 7.346 7.391 461,530 -0.06(-0.78%)
Apr 11, 2003 7.525 7.659 7.331 7.449 524,755 -0.05(-0.62%)
Apr 10, 2003 7.480 7.674 7.421 7.495 438,691 -0.10(-1.38%)
Apr 09, 2003 7.839 8.063 7.495 7.600 735,662 -0.21(-2.68%)
Apr 08, 2003 7.973 8.018 7.734 7.809 800,964 -0.06(-0.76%)
Apr 07, 2003 8.496 8.511 7.824 7.869 1,319,892 -0.22(-2.77%)
Apr 04, 2003 8.182 8.361 8.092 8.092 750,598 -0.06(-0.73%)
Apr 03, 2003 8.122 8.302 8.078 8.152 1,204,091 +0.00(+0.00%)
Apr 02, 2003 7.794 8.197 7.779 8.152 1,121,108 +0.42(+5.41%)
Apr 01, 2003 7.450 7.749 7.450 7.734 592,669 +0.33(+4.44%)
Mar 31, 2003 7.570 7.659 7.376 7.406 1,081,793 -0.34(-4.43%)
Mar 28, 2003 7.421 7.794 7.421 7.749 90,169,568 +0.31(+4.22%)
Mar 27, 2003 7.480 7.480 7.331 7.436 338,889 -0.04(-0.60%)
Mar 26, 2003 7.510 7.674 7.465 7.480 499,600 -0.10(-1.38%)
Mar 25, 2003 7.361 7.600 7.361 7.585 704,815 +0.12(+1.60%)
Mar 24, 2003 7.465 7.480 7.047 7.465 87,798,624 +0.00(+0.00%)
Mar 21, 2003 7.704 8.078 7.465 7.465 1,855,740 -0.10(-1.38%)
Mar 20, 2003 7.032 7.734 6.764 7.570 140,756,416 +0.51(+7.19%)
Mar 19, 2003 7.062 7.197 6.719 7.062 940,044 +0.01(+0.21%)
Mar 18, 2003 6.704 7.062 6.465 7.047 1,338,814 +0.51(+7.76%)
Mar 17, 2003 5.853 6.540 5.733 6.540 1,596,520 +0.63(+10.61%)
Mar 14, 2003 6.032 6.241 5.853 5.913 3,211,394 -0.58(-8.97%)
Mar 13, 2003 6.181 6.510 6.122 6.495 769,753 +0.37(+6.10%)
Mar 12, 2003 6.077 6.151 5.718 6.122 838,890 -0.01(-0.24%)
Mar 11, 2003 6.375 6.495 6.047 6.137 467,022 -0.25(-3.97%)
Mar 10, 2003 6.614 6.629 6.346 6.390 510,221 -0.19(-2.95%)
Mar 07, 2003 6.659 6.838 6.510 6.584 806,991 -0.16(-2.43%)
Mar 06, 2003 7.047 7.212 6.689 6.749 999,279 -0.37(-5.24%)
Mar 05, 2003 6.808 7.167 6.808 7.122 448,269 +0.10(+1.49%)
Mar 04, 2003 7.286 7.406 7.003 7.017 540,026 -0.31(-4.28%)
Mar 03, 2003 7.555 7.659 7.286 7.331 577,867 -0.21(-2.77%)
Feb 28, 2003 7.540 7.585 7.450 7.540 662,524 +0.04(+0.60%)
Feb 27, 2003 7.480 7.555 7.092 7.495 11,162,192 +0.03(+0.40%)
Feb 26, 2003 7.480 7.495 7.361 7.465 264,085 -0.06(-0.79%)
Feb 25, 2003 7.465 7.555 7.271 7.525 402,390 +0.06(+0.80%)
Feb 24, 2003 7.645 7.659 7.465 7.465 538,351 -0.22(-2.91%)
Feb 21, 2003 7.570 7.734 7.465 7.689 397,635 +0.12(+1.58%)
Feb 20, 2003 7.600 7.645 7.465 7.570 476,667 -0.10(-1.36%)
Feb 19, 2003 7.824 7.883 7.510 7.674 273,730 -0.06(-0.77%)
Feb 18, 2003 7.540 7.764 7.510 7.734 509,887 +0.25(+3.39%)
Feb 14, 2003 7.391 7.540 7.331 7.480 537,414 +0.10(+1.42%)
Feb 13, 2003 7.540 7.540 7.241 7.376 620,263 -0.09(-1.20%)
Feb 12, 2003 7.391 7.495 7.331 7.465 570,165 +0.06(+0.81%)
Feb 11, 2003 7.450 7.570 7.316 7.406 775,245 -0.04(-0.60%)
Feb 10, 2003 7.226 7.450 7.092 7.450 504,461 +0.27(+3.74%)
Feb 07, 2003 7.450 7.585 7.167 7.182 668,753 -0.27(-3.61%)
Feb 06, 2003 7.436 7.495 7.316 7.450 828,959 -0.04(-0.58%)
Feb 05, 2003 7.540 7.585 7.391 7.494 1,468,043 -0.02(-0.22%)
Feb 04, 2003 7.719 7.719 7.465 7.510 506,739 -0.28(-3.64%)
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.