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 (%)
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%)
Oct 02, 2017 48.91 49.06 48.56 49.05 1,428,806 +0.25(+0.51%)
Sep 29, 2017 48.87 49.24 48.58 48.80 1,078,945 -0.08(-0.16%)
Sep 28, 2017 48.68 48.94 48.55 48.88 1,956,869 +0.20(+0.41%)
Sep 27, 2017 49.03 48.68 3,278,853 +1.61(+3.42%)
Sep 26, 2017 46.98 47.30 46.89 47.07 1,515,184 +0.14(+0.30%)
Sep 25, 2017 46.61 47.11 46.58 46.93 1,504,020 +0.15(+0.32%)
Sep 22, 2017 46.49 47.08 46.37 46.78 1,560,984 +0.11(+0.24%)
Sep 21, 2017 46.37 46.89 46.09 46.67 1,401,216 +0.32(+0.69%)
Sep 20, 2017 45.89 46.52 45.76 46.35 2,493,941 +0.29(+0.63%)
Sep 19, 2017 45.81 46.82 43.52 46.06 4,339,655 +0.41(+0.90%)
Sep 18, 2017 45.55 45.97 45.44 45.65 3,709,758 +0.40(+0.88%)
Sep 15, 2017 44.86 45.37 44.70 45.25 3,208,990 +0.45(+1.00%)
Sep 14, 2017 44.24 44.99 43.98 44.80 2,322,184 +0.55(+1.24%)
Sep 13, 2017 44.06 44.30 43.32 44.25 1,691,428 +0.00(+0.00%)
Sep 12, 2017 43.90 44.54 43.90 44.25 2,537,455 +0.54(+1.24%)
Sep 11, 2017 43.45 44.10 43.38 43.71 1,877,715 +0.75(+1.75%)
Sep 08, 2017 42.48 43.67 42.48 42.96 1,701,421 +0.47(+1.11%)
Sep 07, 2017 42.98 43.14 42.40 42.49 2,168,533 -0.48(-1.12%)
Sep 06, 2017 42.69 43.31 42.62 42.97 2,094,323 +0.47(+1.11%)
Sep 05, 2017 43.16 43.34 42.23 42.50 1,872,611 -0.92(-2.12%)
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.