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 (%)
Jan 29, 2010 17.89 18.14 17.63 17.76 7,395,834 -0.12(-0.67%)
Jan 28, 2010 18.30 18.32 17.60 17.88 6,934,244 -0.32(-1.76%)
Jan 27, 2010 17.65 18.20 17.56 18.20 6,591,067 +0.52(+2.94%)
Jan 26, 2010 17.88 18.16 17.66 17.68 7,287,377 -0.48(-2.64%)
Jan 25, 2010 18.29 18.49 18.02 18.16 3,187,141 +0.14(+0.78%)
Jan 22, 2010 18.50 18.50 18.00 18.02 8,167,368 -0.51(-2.75%)
Jan 21, 2010 18.88 18.88 18.41 18.53 9,811,646 -0.24(-1.28%)
Jan 20, 2010 18.51 19.12 18.51 18.77 5,859,597 -0.16(-0.85%)
Jan 19, 2010 18.55 19.29 18.26 18.93 8,854,677 +0.61(+3.33%)
Jan 15, 2010 18.16 18.32 18.32 18.32 7,343,600 +0.10(+0.55%)
Jan 14, 2010 18.25 18.38 18.14 18.22 7,438,760 -0.09(-0.49%)
Jan 13, 2010 18.57 18.67 18.25 18.31 6,234,077 -0.30(-1.61%)
Jan 12, 2010 18.63 19.00 18.34 18.61 5,663,889 -0.20(-1.06%)
Jan 11, 2010 18.77 18.90 18.68 18.81 3,298,377 +0.04(+0.21%)
Jan 08, 2010 18.92 18.95 18.58 18.77 4,162,443 -0.14(-0.74%)
Jan 07, 2010 19.09 19.14 18.39 18.91 11,492,054 -0.65(-3.32%)
Jan 06, 2010 19.76 19.80 19.49 19.56 4,031,065 -0.35(-1.76%)
Jan 05, 2010 19.65 19.94 19.55 19.91 3,741,149 -0.10(-0.50%)
Jan 04, 2010 19.50 20.06 19.41 20.01 4,449,640 +0.63(+3.25%)
Dec 31, 2009 19.55 19.38 19.38 19.38 2,128,800 -0.23(-1.17%)
Dec 30, 2009 19.40 19.64 19.33 19.61 2,358,561 +0.12(+0.62%)
Dec 29, 2009 19.44 19.56 19.40 19.49 1,705,895 +0.02(+0.10%)
Dec 28, 2009 19.51 19.55 19.34 19.47 1,880,251 -0.01(-0.05%)
Dec 24, 2009 19.64 19.64 19.40 19.48 1,179,818 -0.05(-0.26%)
Dec 23, 2009 19.64 19.74 19.47 19.53 4,486,683 +0.07(+0.36%)
Dec 22, 2009 19.13 19.59 18.89 19.46 8,501,931 +0.76(+4.06%)
Dec 21, 2009 18.32 18.75 18.18 18.70 5,034,985 +0.39(+2.13%)
Dec 18, 2009 18.32 18.35 17.91 18.31 6,415,452 +0.21(+1.16%)
Dec 17, 2009 18.31 18.54 18.06 18.10 4,498,504 -0.45(-2.43%)
Dec 16, 2009 18.42 18.80 18.27 18.55 4,472,136 +0.30(+1.64%)
Dec 15, 2009 18.41 18.70 18.23 18.25 4,731,531 -0.09(-0.49%)
Dec 14, 2009 18.46 18.50 18.06 18.34 5,030,972 -0.23(-1.24%)
Dec 11, 2009 18.59 18.66 18.44 18.57 2,336,185 +0.01(+0.05%)
Dec 10, 2009 18.74 18.93 18.48 18.56 3,506,598 -0.15(-0.80%)
Dec 09, 2009 18.80 18.84 18.65 18.71 2,717,366 -0.02(-0.11%)
Dec 08, 2009 18.87 19.06 18.42 18.73 7,287,586 +0.08(+0.43%)
Dec 07, 2009 18.80 18.97 18.53 18.65 9,260,878 -0.55(-2.86%)
Dec 04, 2009 19.30 19.45 18.80 19.20 7,552,463 +0.09(+0.47%)
Dec 03, 2009 19.50 19.68 19.10 19.11 3,811,346 -0.43(-2.20%)
Dec 02, 2009 19.59 19.59 19.36 19.54 3,968,428 +0.05(+0.26%)
Dec 01, 2009 19.79 19.91 19.46 19.49 4,715,160 -0.15(-0.76%)
Nov 30, 2009 19.40 19.72 19.36 19.64 4,767,612 +0.30(+1.55%)
Nov 27, 2009 19.49 19.64 19.20 19.34 2,238,797 -0.47(-2.37%)
Nov 25, 2009 20.01 20.04 19.59 19.81 3,788,435 -0.10(-0.50%)
Nov 24, 2009 20.37 20.37 19.81 19.91 4,362,165 -0.33(-1.63%)
Nov 23, 2009 21.09 21.18 20.19 20.24 5,363,678 -0.67(-3.20%)
Nov 20, 2009 21.00 21.00 20.76 20.91 2,769,707 -0.10(-0.48%)
Nov 19, 2009 21.22 21.22 20.75 21.01 4,284,027 -0.25(-1.18%)
Nov 18, 2009 21.27 21.27 20.92 21.26 4,240,526 -0.01(-0.05%)
Nov 17, 2009 20.97 21.30 20.80 21.27 3,689,668 +0.23(+1.09%)
Nov 16, 2009 21.01 21.16 20.88 21.04 4,715,965 +0.09(+0.43%)
Nov 13, 2009 20.69 20.98 20.60 20.95 4,347,642 +0.10(+0.48%)
Nov 12, 2009 20.77 20.98 20.70 20.85 4,385,883 +0.08(+0.39%)
Nov 11, 2009 20.51 20.85 20.51 20.77 3,822,622 +0.31(+1.52%)
Nov 10, 2009 20.20 20.52 20.20 20.46 3,118,292 +0.08(+0.39%)
Nov 09, 2009 20.00 20.39 19.85 20.38 4,284,265 +0.52(+2.62%)
Nov 06, 2009 19.57 19.89 19.33 19.86 5,183,089 +0.07(+0.35%)
Nov 05, 2009 19.47 19.79 19.41 19.79 5,805,732 +0.30(+1.54%)
Nov 04, 2009 19.39 19.75 19.37 19.49 6,326,960 +0.19(+0.98%)
Nov 03, 2009 18.94 19.33 18.89 19.30 5,658,142 +0.10(+0.52%)
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.