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, 2008 27.14 28.37 26.49 28.01 3,613,736 +0.46(+1.68%)
Jan 30, 2008 26.96 28.91 26.62 27.55 4,547,072 +0.34(+1.26%)
Jan 29, 2008 26.58 27.20 26.43 27.20 3,966,143 +0.70(+2.65%)
Jan 28, 2008 25.47 26.55 25.23 26.50 4,540,612 +1.09(+4.29%)
Jan 25, 2008 26.50 26.61 25.41 25.41 3,236,659 -0.79(-3.02%)
Jan 24, 2008 25.23 26.28 24.99 26.20 5,682,680 +1.33(+5.34%)
Jan 23, 2008 24.47 25.07 23.92 24.87 7,800,929 +0.43(+1.77%)
Jan 22, 2008 23.80 25.52 23.74 24.44 6,795,647 -0.72(-2.85%)
Jan 21, 2008 26.25 26.38 24.52 25.16 8,434,565 +0.00(+0.00%)
Jan 18, 2008 26.25 26.38 24.52 25.16 8,434,499 -0.73(-2.83%)
Jan 17, 2008 28.73 29.06 25.62 25.89 10,436,019 -2.46(-8.69%)
Jan 16, 2008 28.22 28.98 27.29 28.35 6,090,987 -0.54(-1.86%)
Jan 15, 2008 29.37 29.64 28.59 28.89 3,303,668 -0.90(-3.01%)
Jan 14, 2008 28.97 29.80 28.94 29.79 5,707,763 +1.02(+3.53%)
Jan 11, 2008 28.61 29.04 28.29 28.77 3,877,320 +0.03(+0.10%)
Jan 10, 2008 28.11 29.32 27.86 28.74 6,051,046 +0.31(+1.10%)
Jan 09, 2008 28.04 28.67 27.31 28.43 5,643,616 +0.40(+1.44%)
Jan 08, 2008 29.97 30.01 28.02 28.02 4,996,841 -1.79(-6.01%)
Jan 07, 2008 29.64 30.20 29.34 29.82 3,198,842 +0.13(+0.45%)
Jan 04, 2008 29.94 30.13 29.37 29.68 4,102,340 -0.85(-2.79%)
Jan 03, 2008 29.37 30.82 29.26 30.53 3,916,910 +1.00(+3.39%)
Jan 02, 2008 29.98 30.12 29.23 29.53 2,250,818 -0.42(-1.40%)
Jan 01, 2008 29.79 30.16 29.50 29.95 1,117,594 +0.00(+0.00%)
Dec 31, 2007 29.79 30.16 29.50 29.95 1,117,594 +0.06(+0.20%)
Dec 28, 2007 30.01 30.09 29.61 29.89 1,770,342 +0.06(+0.20%)
Dec 27, 2007 29.89 29.98 29.65 29.83 1,675,339 -0.10(-0.35%)
Dec 26, 2007 29.67 30.10 29.65 29.94 3,646,116 +0.22(+0.75%)
Dec 24, 2007 29.98 30.00 29.55 29.71 1,942,590 -0.21(-0.70%)
Dec 21, 2007 29.79 30.38 29.47 29.92 4,230,437 +0.54(+1.83%)
Dec 20, 2007 29.41 29.62 29.00 29.38 3,423,500 +0.22(+0.77%)
Dec 19, 2007 29.77 29.77 28.93 29.16 4,200,148 +0.19(+0.67%)
Dec 18, 2007 28.82 29.35 27.85 28.97 3,789,315 +0.27(+0.94%)
Dec 17, 2007 29.23 29.43 28.55 28.70 2,713,834 -0.54(-1.84%)
Dec 14, 2007 29.03 29.76 28.73 29.23 2,026,291 +0.01(+0.05%)
Dec 13, 2007 29.62 29.65 28.50 29.22 2,617,843 -0.24(-0.81%)
Dec 12, 2007 29.64 29.86 28.77 29.46 4,448,597 +0.57(+1.96%)
Dec 11, 2007 29.11 29.94 28.88 28.89 6,139,835 -0.31(-1.07%)
Dec 10, 2007 29.38 29.76 29.09 29.20 3,847,988 -0.18(-0.61%)
Dec 07, 2007 29.59 29.61 29.07 29.38 2,067,835 -0.07(-0.25%)
Dec 06, 2007 28.58 29.49 28.56 29.46 2,964,703 +0.72(+2.49%)
Dec 05, 2007 27.94 29.03 27.92 28.74 4,286,659 +0.97(+3.49%)
Dec 04, 2007 27.53 28.01 27.23 27.77 5,087,999 +0.00(+0.00%)
Dec 03, 2007 27.76 27.94 27.31 27.77 2,983,843 -0.13(-0.48%)
Nov 30, 2007 27.86 28.62 27.56 27.91 3,955,634 +0.28(+1.03%)
Nov 29, 2007 27.79 27.91 26.96 27.62 5,313,317 -0.48(-1.70%)
Nov 28, 2007 27.83 28.22 27.58 28.10 3,727,629 +0.75(+2.73%)
Nov 27, 2007 27.28 27.74 26.95 27.35 3,738,532 +0.30(+1.10%)
Nov 26, 2007 28.10 28.20 27.05 27.05 1,974,763 -1.16(-4.13%)
Nov 23, 2007 27.22 28.62 26.92 28.22 2,498,741 +1.22(+4.54%)
Nov 21, 2007 27.22 27.28 26.11 26.99 3,040,340 -0.58(-2.11%)
Nov 20, 2007 28.00 28.00 26.49 27.58 4,419,827 -0.31(-1.12%)
Nov 19, 2007 28.97 28.97 27.80 27.89 3,011,079 -1.05(-3.61%)
Nov 16, 2007 29.06 29.11 28.02 28.94 4,216,194 +0.25(+0.88%)
Nov 15, 2007 28.62 31.55 28.41 28.68 4,925,523 +0.01(+0.05%)
Nov 14, 2007 29.10 29.38 28.52 28.67 3,536,667 +0.04(+0.16%)
Nov 13, 2007 29.55 29.62 28.10 28.62 7,019,060 +0.42(+1.48%)
Nov 12, 2007 26.46 28.91 26.16 28.20 7,492,854 +1.43(+5.35%)
Nov 09, 2007 26.59 27.31 25.61 26.77 3,090,067 -0.22(-0.83%)
Nov 08, 2007 27.47 27.80 25.68 26.99 3,250,517 -0.48(-1.74%)
Nov 07, 2007 28.37 28.64 27.32 27.47 1,975,990 -1.16(-4.07%)
Nov 06, 2007 28.00 28.74 27.65 28.64 1,839,404 +0.84(+3.01%)
Nov 05, 2007 27.83 28.19 27.07 27.80 1,722,338 -0.42(-1.48%)
Nov 02, 2007 28.14 28.43 27.23 28.22 2,003,897 +0.24(+0.85%)
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.