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 (%)
Dec 29, 2017 51.13 51.13 51.13 0 -0.34(-0.66%)
Dec 28, 2017 51.22 51.52 50.92 51.47 1,119,104 +0.26(+0.51%)
Dec 27, 2017 51.52 51.60 51.08 51.21 1,579,741 -0.28(-0.54%)
Dec 26, 2017 51.78 52.01 51.35 51.49 1,393,530 -0.46(-0.89%)
Dec 22, 2017 52.04 52.06 51.52 51.95 1,270,919 -0.08(-0.15%)
Dec 21, 2017 51.85 52.25 51.65 52.03 2,242,392 +0.55(+1.07%)
Dec 20, 2017 52.17 52.40 51.41 51.48 3,798,206 -0.48(-0.92%)
Dec 19, 2017 52.53 52.70 51.94 51.96 1,963,162 -0.36(-0.69%)
Dec 18, 2017 52.69 52.96 51.99 52.32 3,126,531 +0.34(+0.65%)
Dec 15, 2017 51.06 52.15 50.93 51.98 5,166,957 +1.10(+2.16%)
Dec 14, 2017 51.49 51.70 50.86 50.88 4,847,136 -0.58(-1.13%)
Dec 13, 2017 51.56 51.91 51.30 51.46 7,238,687 -1.23(-2.33%)
Dec 12, 2017 52.33 53.40 52.23 52.69 1,616,402 +0.61(+1.17%)
Dec 11, 2017 52.71 52.90 51.77 52.08 1,814,110 -0.67(-1.27%)
Dec 08, 2017 52.49 52.78 51.79 52.75 1,026,306 +0.56(+1.07%)
Dec 07, 2017 51.65 52.45 51.55 52.19 1,286,214 +0.44(+0.85%)
Dec 06, 2017 52.04 52.27 51.59 51.75 1,439,199 -0.45(-0.86%)
Dec 05, 2017 53.33 53.39 52.10 52.20 1,582,772 -1.14(-2.14%)
Dec 04, 2017 52.69 53.87 52.63 53.34 3,078,251 +1.67(+3.23%)
Dec 01, 2017 51.17 51.72 50.21 51.67 2,671,313 +0.50(+0.98%)
Nov 30, 2017 51.15 51.80 50.88 51.17 3,908,791 +0.30(+0.59%)
Nov 29, 2017 50.37 51.38 50.35 50.87 2,885,524 +0.87(+1.74%)
Nov 28, 2017 49.46 50.30 49.11 50.00 4,400,816 +0.75(+1.52%)
Nov 27, 2017 49.02 49.53 49.02 49.25 1,171,614 +0.13(+0.26%)
Nov 24, 2017 49.13 49.29 49.01 49.12 291,740 +0.13(+0.27%)
Nov 22, 2017 49.18 49.28 48.62 48.99 1,403,915 -0.21(-0.43%)
Nov 21, 2017 49.15 49.46 49.06 49.20 1,652,833 +0.21(+0.43%)
Nov 20, 2017 48.76 49.15 48.68 48.99 1,056,724 +0.25(+0.51%)
Nov 17, 2017 48.86 49.06 48.61 48.74 1,624,144 -0.35(-0.71%)
Nov 16, 2017 49.48 49.66 49.01 49.09 1,278,579 -0.01(-0.02%)
Nov 15, 2017 49.10 49.93 48.89 49.10 1,690,821 -0.54(-1.09%)
Nov 14, 2017 49.41 49.94 49.36 49.64 1,041,202 -0.08(-0.16%)
Nov 13, 2017 48.93 49.90 48.61 49.72 1,438,487 +0.86(+1.76%)
Nov 10, 2017 48.44 48.99 48.41 48.86 1,221,766 +0.48(+0.99%)
Nov 09, 2017 48.29 48.56 47.70 48.38 1,065,160 -0.25(-0.51%)
Nov 08, 2017 48.41 48.76 48.17 48.63 1,141,833 +0.14(+0.29%)
Nov 07, 2017 49.18 49.47 48.39 48.49 1,012,685 -0.75(-1.52%)
Nov 06, 2017 49.53 49.82 49.03 49.24 1,079,204 -0.49(-0.99%)
Nov 03, 2017 49.70 49.80 49.32 49.73 1,105,158 -0.14(-0.28%)
Nov 02, 2017 49.28 50.28 49.04 49.87 1,558,900 +0.57(+1.16%)
Nov 01, 2017 50.40 50.60 49.24 49.30 1,407,024 -0.69(-1.38%)
Oct 31, 2017 49.89 50.45 49.87 49.99 1,130,825 +0.05(+0.10%)
Oct 30, 2017 50.26 50.50 49.77 49.94 1,051,608 -0.57(-1.13%)
Oct 27, 2017 50.75 50.75 49.93 50.51 1,451,772 -0.43(-0.84%)
Oct 26, 2017 49.89 51.22 49.63 50.94 2,693,986 +1.06(+2.13%)
Oct 25, 2017 50.96 50.96 49.27 49.88 2,207,763 -0.12(-0.24%)
Oct 24, 2017 49.71 50.05 48.51 50.00 3,770,787 +1.86(+3.86%)
Oct 23, 2017 48.24 48.59 47.97 48.14 2,549,226 -0.13(-0.27%)
Oct 20, 2017 48.00 48.38 47.64 48.27 2,013,246 +0.88(+1.86%)
Oct 19, 2017 47.14 47.54 46.66 47.39 1,773,858 -0.15(-0.32%)
Oct 18, 2017 47.54 47.66 47.30 47.54 1,090,636 +0.32(+0.68%)
Oct 17, 2017 48.01 48.15 47.17 47.22 1,314,229 -0.55(-1.15%)
Oct 16, 2017 47.37 47.87 47.16 47.77 1,350,386 +0.46(+0.97%)
Oct 13, 2017 47.79 47.84 46.94 47.31 1,794,606 -0.79(-1.64%)
Oct 12, 2017 48.20 48.51 47.84 48.10 1,220,765 -0.02(-0.04%)
Oct 11, 2017 47.86 48.24 47.51 48.12 1,595,492 +0.21(+0.44%)
Oct 10, 2017 48.69 48.85 47.51 47.91 2,208,372 -0.73(-1.50%)
Oct 09, 2017 47.88 48.83 47.60 48.64 2,339,652 +0.32(+0.66%)
Oct 06, 2017 50.43 50.72 47.43 48.32 6,923,228 -1.75(-3.50%)
Oct 05, 2017 49.75 50.33 49.62 50.07 1,301,279 +0.61(+1.23%)
Oct 04, 2017 49.52 49.59 49.23 49.46 1,296,455 -0.12(-0.24%)
Oct 03, 2017 49.14 49.59 48.94 49.58 1,376,402 +0.53(+1.08%)
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.