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 31, 2005 12.67 12.96 12.53 12.93 4,827,063 +0.48(+3.86%)
Jan 28, 2005 12.34 12.50 12.29 12.45 3,005,287 +0.15(+1.22%)
Jan 27, 2005 12.22 12.38 12.16 12.30 2,143,188 +0.09(+0.74%)
Jan 26, 2005 12.17 12.40 12.08 12.21 3,900,960 -0.02(-0.16%)
Jan 25, 2005 12.33 12.44 12.22 12.23 3,988,557 +0.02(+0.16%)
Jan 24, 2005 12.37 12.50 12.16 12.21 3,169,071 -0.04(-0.33%)
Jan 21, 2005 12.40 12.46 12.18 12.25 3,739,089 +0.02(+0.16%)
Jan 20, 2005 12.44 12.50 11.94 12.23 5,340,399 -0.23(-1.85%)
Jan 19, 2005 12.86 13.00 12.45 12.46 4,909,860 -0.39(-3.04%)
Jan 18, 2005 13.04 13.27 12.79 12.85 14,484,270 +0.42(+3.38%)
Jan 14, 2005 12.42 12.55 12.34 12.43 8,701,952 -0.21(-1.66%)
Jan 13, 2005 13.09 13.09 12.60 12.64 4,772,703 -0.37(-2.84%)
Jan 12, 2005 13.12 13.20 12.94 13.01 4,189,443 -0.01(-0.08%)
Jan 11, 2005 13.20 13.21 13.02 13.02 4,354,136 -0.20(-1.51%)
Jan 10, 2005 13.12 13.27 13.12 13.22 2,129,931 +0.06(+0.46%)
Jan 07, 2005 13.12 13.25 12.92 13.16 2,526,867 +0.07(+0.53%)
Jan 06, 2005 13.11 13.25 13.09 13.09 2,300,137 +0.02(+0.15%)
Jan 05, 2005 13.24 13.47 13.01 13.07 3,918,202 -0.20(-1.51%)
Jan 04, 2005 14.07 14.13 13.21 13.27 5,391,794 -0.74(-5.28%)
Jan 03, 2005 14.35 14.38 14.01 14.01 2,112,100 -0.21(-1.48%)
Dec 31, 2004 14.14 14.24 14.14 14.22 1,228,200 +0.02(+0.14%)
Dec 30, 2004 14.16 14.28 14.13 14.20 1,357,700 -0.02(-0.14%)
Dec 29, 2004 14.32 14.33 14.15 14.22 1,277,300 -0.05(-0.35%)
Dec 28, 2004 14.25 14.38 14.10 14.27 1,744,200 +0.13(+0.92%)
Dec 27, 2004 14.06 14.28 14.05 14.14 1,750,100 +0.05(+0.35%)
Dec 23, 2004 14.18 14.29 14.07 14.09 2,580,400 -0.16(-1.12%)
Dec 22, 2004 14.18 14.40 14.14 14.25 3,244,300 +0.04(+0.28%)
Dec 21, 2004 14.02 14.21 13.95 14.21 4,421,900 +0.23(+1.65%)
Dec 20, 2004 14.16 14.21 13.89 13.98 3,817,300 -0.03(-0.21%)
Dec 17, 2004 14.15 14.16 13.97 14.01 2,998,800 +0.01(+0.07%)
Dec 16, 2004 13.75 14.15 13.74 14.00 5,210,500 +0.19(+1.38%)
Dec 15, 2004 13.94 14.07 13.72 13.81 3,267,000 -0.14(-1.00%)
Dec 14, 2004 13.71 13.99 13.71 13.95 3,057,300 +0.08(+0.58%)
Dec 13, 2004 13.71 13.94 13.70 13.87 4,070,400 +0.14(+1.02%)
Dec 10, 2004 14.04 14.11 13.50 13.73 8,700,800 -0.24(-1.72%)
Dec 09, 2004 13.97 14.13 13.65 13.97 3,509,300 +0.01(+0.10%)
Dec 08, 2004 13.93 14.16 13.84 13.96 4,062,200 +0.04(+0.26%)
Dec 07, 2004 14.12 14.30 13.92 13.92 4,095,900 -0.24(-1.69%)
Dec 06, 2004 14.10 14.20 13.93 14.16 4,528,600 -0.04(-0.28%)
Dec 03, 2004 14.12 14.30 14.10 14.20 1,736,000 -0.06(-0.42%)
Dec 02, 2004 14.24 14.37 14.05 14.26 2,776,600 -0.09(-0.63%)
Dec 01, 2004 14.01 14.36 13.93 14.35 3,765,100 +0.42(+3.02%)
Nov 30, 2004 13.90 14.15 13.80 13.93 3,790,500 -0.39(-2.72%)
Nov 29, 2004 14.53 14.61 14.11 14.32 2,115,000 -0.12(-0.83%)
Nov 26, 2004 14.36 14.52 14.25 14.44 1,239,000 +0.04(+0.28%)
Nov 24, 2004 14.00 14.42 13.98 14.40 2,509,900 +0.39(+2.78%)
Nov 23, 2004 13.92 14.17 13.77 14.01 2,850,400 +0.07(+0.50%)
Nov 22, 2004 14.00 14.02 13.65 13.94 2,978,100 -0.07(-0.50%)
Nov 19, 2004 14.45 14.55 14.00 14.01 2,529,700 -0.52(-3.58%)
Nov 18, 2004 14.26 14.58 14.23 14.53 3,424,100 +0.13(+0.90%)
Nov 17, 2004 14.18 14.59 14.18 14.40 3,276,900 +0.27(+1.87%)
Nov 16, 2004 14.11 14.20 13.96 14.13 3,514,200 -0.21(-1.50%)
Nov 15, 2004 14.28 14.35 14.05 14.35 4,357,200 +0.11(+0.77%)
Nov 12, 2004 14.00 14.27 13.72 14.24 6,585,700 +0.64(+4.71%)
Nov 11, 2004 13.45 13.68 13.40 13.60 2,266,000 +0.21(+1.57%)
Nov 10, 2004 13.25 13.51 13.17 13.39 2,868,500 +0.15(+1.13%)
Nov 09, 2004 13.09 13.53 13.01 13.24 4,232,600 +0.08(+0.61%)
Nov 08, 2004 13.69 13.69 12.95 13.16 8,659,400 -0.71(-5.12%)
Nov 05, 2004 13.80 13.95 13.59 13.87 3,510,100 +0.14(+1.02%)
Nov 04, 2004 13.40 13.79 13.16 13.73 2,963,900 +0.38(+2.85%)
Nov 03, 2004 14.04 14.10 13.30 13.35 4,477,800 -0.38(-2.77%)
Nov 02, 2004 13.10 13.92 13.10 13.73 7,851,200 +0.62(+4.73%)
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.