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 28, 2006 28.46 28.67 27.67 27.71 5,867,485 -0.70(-2.47%)
Apr 27, 2006 28.74 29.04 28.35 28.41 4,926,885 -0.36(-1.25%)
Apr 26, 2006 28.89 29.29 28.58 28.77 12,768,025 -0.04(-0.16%)
Apr 25, 2006 29.25 29.70 28.74 28.82 5,552,700 -0.15(-0.52%)
Apr 24, 2006 29.97 30.16 28.83 28.97 17,705,464 -3.14(-9.77%)
Apr 21, 2006 32.62 33.00 31.77 32.10 3,078,981 -0.47(-1.45%)
Apr 20, 2006 33.00 33.13 31.58 32.57 2,626,101 -0.42(-1.28%)
Apr 19, 2006 31.71 33.01 31.56 33.00 4,019,223 +1.81(+5.79%)
Apr 18, 2006 30.48 31.29 30.47 31.19 1,275,922 +0.75(+2.45%)
Apr 17, 2006 31.18 31.28 30.31 30.44 2,063,000 -0.57(-1.83%)
Apr 13, 2006 30.61 31.09 30.35 31.01 1,223,532 +0.28(+0.92%)
Apr 12, 2006 30.89 31.00 30.29 30.73 2,050,556 -0.16(-0.53%)
Apr 11, 2006 31.40 31.59 30.47 30.89 2,175,211 -0.49(-1.57%)
Apr 10, 2006 32.09 32.18 31.27 31.38 2,818,006 -0.58(-1.82%)
Apr 07, 2006 31.92 31.97 31.37 31.97 1,960,126 +0.19(+0.61%)
Apr 06, 2006 32.10 32.10 31.41 31.77 1,861,348 -0.33(-1.02%)
Apr 05, 2006 32.56 32.80 31.73 32.10 2,449,988 -0.43(-1.33%)
Apr 04, 2006 31.92 32.68 31.70 32.53 3,828,557 +0.63(+1.97%)
Apr 03, 2006 31.50 32.27 31.50 31.91 3,447,665 +0.75(+2.40%)
Mar 31, 2006 31.47 31.73 31.00 31.16 4,459,854 -0.18(-0.57%)
Mar 30, 2006 31.51 31.98 31.27 31.34 4,390,829 +0.04(+0.14%)
Mar 29, 2006 30.04 32.00 29.82 31.29 14,958,858 +2.69(+9.39%)
Mar 28, 2006 29.86 29.86 28.28 28.61 9,016,880 -1.22(-4.10%)
Mar 27, 2006 30.23 30.23 29.64 29.83 2,360,512 -0.48(-1.58%)
Mar 24, 2006 30.16 30.55 29.97 30.31 2,090,252 +0.33(+1.10%)
Mar 23, 2006 30.71 30.73 29.88 29.98 2,466,586 -0.66(-2.14%)
Mar 22, 2006 30.80 30.86 29.92 30.64 4,305,139 -0.24(-0.77%)
Mar 21, 2006 31.88 31.98 30.62 30.88 3,134,859 -1.07(-3.36%)
Mar 20, 2006 32.53 32.71 31.80 31.95 2,075,634 -0.33(-1.02%)
Mar 17, 2006 32.03 32.31 31.38 32.28 2,923,222 +0.45(+1.41%)
Mar 16, 2006 32.10 32.15 31.73 31.83 2,131,363 +0.27(+0.85%)
Mar 15, 2006 31.50 31.98 31.28 31.56 2,323,377 +0.13(+0.43%)
Mar 14, 2006 31.01 31.55 30.73 31.43 3,097,958 +0.43(+1.40%)
Mar 13, 2006 31.47 31.62 30.88 31.00 2,160,678 -0.25(-0.81%)
Mar 10, 2006 30.77 31.44 30.65 31.25 2,530,153 +0.54(+1.75%)
Mar 09, 2006 31.73 31.91 30.67 30.71 4,021,592 -1.08(-3.38%)
Mar 08, 2006 32.46 32.50 30.35 31.79 9,548,710 -0.73(-2.25%)
Mar 07, 2006 33.37 33.44 31.74 32.52 6,434,509 -0.97(-2.90%)
Mar 06, 2006 34.30 34.37 33.30 33.49 3,122,334 -0.67(-1.97%)
Mar 03, 2006 33.65 34.37 33.59 34.16 3,252,138 +0.46(+1.37%)
Mar 02, 2006 32.91 33.80 32.77 33.70 4,335,303 +0.82(+2.50%)
Mar 01, 2006 32.58 32.91 32.28 32.88 4,394,448 +0.45(+1.38%)
Feb 28, 2006 31.73 32.49 31.71 32.43 7,559,431 +0.70(+2.21%)
Feb 27, 2006 30.86 32.10 30.76 31.73 4,506,291 +0.99(+3.21%)
Feb 24, 2006 29.97 30.74 29.89 30.74 3,022,860 +0.82(+2.74%)
Feb 23, 2006 29.70 30.10 29.64 29.92 3,310,521 +0.34(+1.16%)
Feb 22, 2006 29.65 29.70 29.14 29.58 3,167,010 +0.00(+0.00%)
Feb 21, 2006 29.71 29.73 29.06 29.58 2,441,995 +0.01(+0.05%)
Feb 17, 2006 29.28 29.85 29.26 29.56 2,800,796 +0.12(+0.41%)
Feb 16, 2006 29.34 29.44 29.19 29.44 2,499,270 +0.15(+0.51%)
Feb 15, 2006 29.22 29.83 29.10 29.29 3,224,370 +0.10(+0.36%)
Feb 14, 2006 29.09 29.26 28.86 29.19 2,142,285 +0.13(+0.46%)
Feb 13, 2006 29.37 29.43 28.97 29.06 1,376,421 -0.37(-1.27%)
Feb 10, 2006 29.71 29.76 29.00 29.43 2,347,550 +0.10(+0.36%)
Feb 09, 2006 29.40 30.10 29.26 29.32 1,894,969 -0.12(-0.41%)
Feb 08, 2006 29.23 29.46 28.74 29.44 2,005,422 +0.60(+2.07%)
Feb 07, 2006 29.34 29.94 28.83 28.85 2,916,113 -0.58(-1.98%)
Feb 06, 2006 30.04 30.04 28.79 29.43 2,476,007 -0.58(-1.94%)
Feb 03, 2006 29.83 30.12 29.59 30.01 2,787,944 +0.24(+0.80%)
Feb 02, 2006 30.34 30.50 29.49 29.77 3,071,358 -0.67(-2.21%)
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.