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 (%)
Sep 28, 2007 18.10 18.28 18.08 18.22 1,982,671 +0.07(+0.39%)
Sep 27, 2007 18.02 18.18 17.66 18.15 4,761,783 +0.21(+1.17%)
Sep 26, 2007 17.90 18.48 17.87 17.94 4,707,174 +0.17(+0.96%)
Sep 25, 2007 17.77 18.01 17.58 17.77 3,095,101 -0.10(-0.56%)
Sep 24, 2007 18.25 18.30 17.79 17.87 3,553,516 -0.40(-2.19%)
Sep 21, 2007 18.39 18.60 18.22 18.27 4,952,981 +0.00(+0.00%)
Sep 20, 2007 18.81 19.00 18.15 18.27 3,010,945 -0.54(-2.87%)
Sep 19, 2007 18.80 19.16 18.68 18.81 5,152,193 +0.37(+2.01%)
Sep 18, 2007 17.94 18.54 17.69 18.44 5,305,864 +0.66(+3.71%)
Sep 17, 2007 17.97 18.07 17.60 17.78 2,399,150 -0.20(-1.11%)
Sep 14, 2007 17.67 18.10 17.56 17.98 2,771,385 +0.14(+0.78%)
Sep 13, 2007 17.74 18.00 17.67 17.84 2,377,785 +0.18(+1.02%)
Sep 12, 2007 17.94 17.99 17.60 17.66 2,827,122 -0.23(-1.29%)
Sep 11, 2007 17.94 18.38 17.65 17.89 5,326,458 +0.12(+0.68%)
Sep 10, 2007 17.35 17.94 17.25 17.77 3,297,998 +0.40(+2.30%)
Sep 07, 2007 17.65 17.68 17.25 17.37 3,173,496 -0.57(-3.18%)
Sep 06, 2007 17.96 18.14 17.62 17.94 2,439,200 +0.01(+0.06%)
Sep 05, 2007 18.14 18.22 17.74 17.93 5,190,303 -0.24(-1.32%)
Sep 04, 2007 18.10 18.44 18.04 18.17 4,155,442 +0.02(+0.11%)
Aug 31, 2007 18.01 18.29 17.88 18.15 3,546,746 +0.30(+1.68%)
Aug 30, 2007 17.41 17.85 17.27 17.85 3,041,395 +0.33(+1.88%)
Aug 29, 2007 17.51 17.61 17.01 17.52 2,997,184 +0.15(+0.86%)
Aug 28, 2007 17.55 17.67 17.30 17.37 3,298,438 -0.36(-2.03%)
Aug 27, 2007 17.64 17.78 17.40 17.73 2,874,410 +0.03(+0.17%)
Aug 24, 2007 17.26 17.78 17.07 17.70 3,655,897 +0.46(+2.67%)
Aug 23, 2007 17.25 17.42 17.01 17.24 5,184,268 +0.09(+0.52%)
Aug 22, 2007 17.58 17.58 16.41 17.15 15,851,648 +0.80(+4.89%)
Aug 21, 2007 16.01 16.60 16.00 16.35 4,555,636 +0.17(+1.05%)
Aug 20, 2007 16.40 16.53 16.00 16.18 3,394,804 -0.22(-1.34%)
Aug 17, 2007 16.48 16.98 15.68 16.40 9,759,647 +0.66(+4.19%)
Aug 16, 2007 15.41 15.75 13.82 15.74 19,467,752 +0.21(+1.35%)
Aug 15, 2007 15.86 16.18 15.50 15.53 4,851,500 -0.44(-2.76%)
Aug 14, 2007 16.09 16.34 15.80 15.97 5,289,595 -0.13(-0.81%)
Aug 13, 2007 16.71 17.00 16.02 16.10 4,992,649 -0.45(-2.72%)
Aug 10, 2007 16.03 16.70 15.79 16.55 9,111,437 +0.26(+1.60%)
Aug 09, 2007 16.28 17.07 16.03 16.29 6,898,175 -0.42(-2.51%)
Aug 08, 2007 16.52 17.12 16.50 16.71 10,235,537 +0.40(+2.45%)
Aug 07, 2007 16.17 16.36 15.89 16.31 9,383,300 +0.02(+0.12%)
Aug 06, 2007 16.38 16.47 14.88 16.29 8,340,020 +0.30(+1.88%)
Aug 03, 2007 16.19 16.82 15.95 15.99 7,044,061 -0.81(-4.82%)
Aug 02, 2007 16.48 17.05 16.33 16.80 6,572,167 +0.40(+2.44%)
Aug 01, 2007 16.85 16.89 15.82 16.40 9,454,418 -0.55(-3.24%)
Jul 31, 2007 17.45 17.66 16.72 16.95 4,684,273 -0.26(-1.51%)
Jul 30, 2007 17.04 17.41 16.64 17.21 7,819,759 +0.16(+0.95%)
Jul 27, 2007 17.36 17.40 16.65 17.05 8,582,309 -0.39(-2.24%)
Jul 26, 2007 18.08 18.10 16.41 17.44 9,547,013 -0.84(-4.60%)
Jul 25, 2007 18.62 18.65 17.99 18.28 7,506,479 -0.26(-1.40%)
Jul 24, 2007 19.12 19.12 18.50 18.54 6,720,929 -0.70(-3.64%)
Jul 23, 2007 18.91 19.40 18.88 19.24 5,807,845 +0.37(+1.96%)
Jul 20, 2007 19.28 19.30 18.58 18.87 6,917,607 -0.53(-2.73%)
Jul 19, 2007 20.01 20.12 19.31 19.40 5,267,984 -0.39(-1.97%)
Jul 18, 2007 19.66 19.95 19.23 19.79 5,484,512 +0.01(+0.05%)
Jul 17, 2007 19.66 19.93 19.66 19.78 3,571,385 +0.15(+0.76%)
Jul 16, 2007 19.97 20.08 19.59 19.63 3,828,389 -0.29(-1.46%)
Jul 13, 2007 19.80 20.02 19.58 19.92 3,118,987 +0.08(+0.40%)
Jul 12, 2007 19.45 19.87 19.44 19.84 4,087,074 +0.39(+2.01%)
Jul 11, 2007 19.75 19.76 19.35 19.45 5,199,056 -0.30(-1.52%)
Jul 10, 2007 20.12 20.13 19.61 19.75 5,087,855 -0.49(-2.42%)
Jul 09, 2007 20.58 20.67 19.95 20.24 5,186,146 -0.36(-1.75%)
Jul 06, 2007 20.51 20.65 20.23 20.60 23,085,596 +0.03(+0.15%)
Jul 05, 2007 20.70 20.94 20.50 20.57 3,335,353 -0.12(-0.58%)
Jul 03, 2007 20.45 20.82 20.39 20.69 3,598,061 +0.54(+2.68%)
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.