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 31, 2008 13.40 14.43 13.20 14.25 3,801,108 +0.84(+6.26%)
Dec 30, 2008 12.95 13.41 12.63 13.41 2,465,517 +0.60(+4.68%)
Dec 29, 2008 12.81 12.95 12.76 12.81 2,094,227 -0.10(-0.77%)
Dec 26, 2008 12.72 12.99 12.72 12.91 699,351 +0.20(+1.57%)
Dec 24, 2008 12.42 12.71 12.39 12.71 400,400 +0.22(+1.76%)
Dec 23, 2008 12.49 12.83 12.39 12.49 1,548,282 +0.08(+0.64%)
Dec 22, 2008 12.80 12.80 12.19 12.41 2,037,088 -0.17(-1.35%)
Dec 19, 2008 12.89 13.22 12.53 12.58 2,809,069 -0.26(-2.02%)
Dec 18, 2008 13.30 13.40 12.69 12.84 2,514,467 -0.18(-1.38%)
Dec 17, 2008 12.94 13.30 12.72 13.02 3,050,893 -0.27(-2.03%)
Dec 16, 2008 12.49 13.29 12.48 13.29 4,204,974 +0.64(+5.06%)
Dec 15, 2008 12.99 13.13 12.47 12.65 3,120,410 -0.31(-2.39%)
Dec 12, 2008 12.96 13.06 12.37 12.96 4,530,426 +0.04(+0.31%)
Dec 11, 2008 13.26 13.78 12.92 12.92 4,489,675 -0.58(-4.30%)
Dec 10, 2008 13.00 13.75 12.45 13.50 4,071,651 +0.70(+5.47%)
Dec 09, 2008 12.48 13.13 12.21 12.80 4,815,267 +0.19(+1.51%)
Dec 08, 2008 13.12 13.12 12.09 12.61 6,300,373 -0.23(-1.79%)
Dec 05, 2008 11.40 12.87 11.37 12.84 3,731,782 +1.13(+9.65%)
Dec 04, 2008 12.32 12.48 11.57 11.71 3,490,342 -0.89(-7.06%)
Dec 03, 2008 11.71 12.65 11.36 12.60 3,002,236 +0.70(+5.88%)
Dec 02, 2008 11.50 11.91 11.09 11.90 3,959,514 +0.72(+6.44%)
Dec 01, 2008 12.95 13.00 11.15 11.18 3,813,130 -2.12(-15.94%)
Nov 28, 2008 13.08 13.30 12.82 13.30 1,357,520 +0.21(+1.60%)
Nov 26, 2008 11.53 13.12 11.53 13.09 3,132,720 +1.29(+10.93%)
Nov 25, 2008 11.48 12.00 11.20 11.80 4,142,246 -0.23(-1.91%)
Nov 24, 2008 10.67 12.11 10.48 12.03 5,439,900 +1.45(+13.71%)
Nov 21, 2008 9.930 10.70 9.340 10.58 5,435,065 +0.87(+8.96%)
Nov 20, 2008 10.08 10.94 9.700 9.710 5,415,204 -0.29(-2.90%)
Nov 19, 2008 11.61 11.61 10.00 10.00 5,492,646 -1.55(-13.42%)
Nov 18, 2008 11.68 11.93 11.11 11.55 5,015,447 -0.19(-1.62%)
Nov 17, 2008 12.28 12.53 11.68 11.74 3,978,715 -0.57(-4.63%)
Nov 14, 2008 12.28 13.14 12.10 12.31 6,426,040 -0.29(-2.30%)
Nov 13, 2008 11.47 12.71 10.61 12.60 6,912,622 +1.26(+11.11%)
Nov 12, 2008 12.11 12.36 11.34 11.34 3,905,366 -1.05(-8.47%)
Nov 11, 2008 12.05 12.75 11.85 12.39 2,201,641 +0.17(+1.39%)
Nov 10, 2008 12.86 13.11 12.09 12.22 1,645,292 -0.55(-4.31%)
Nov 07, 2008 12.30 12.79 12.12 12.77 2,303,046 +0.75(+6.24%)
Nov 06, 2008 12.76 13.14 12.00 12.02 3,635,801 -1.12(-8.52%)
Nov 05, 2008 13.51 13.67 13.11 13.14 3,352,023 -0.40(-2.95%)
Nov 04, 2008 13.57 13.91 13.17 13.54 3,958,688 +0.53(+4.07%)
Nov 03, 2008 13.02 13.38 12.88 13.01 1,958,159 -0.28(-2.11%)
Oct 31, 2008 12.23 13.34 11.91 13.29 4,420,174 +1.23(+10.20%)
Oct 30, 2008 12.10 12.21 11.71 12.06 3,143,747 +0.24(+2.03%)
Oct 29, 2008 11.83 12.19 11.20 11.82 5,132,199 -0.11(-0.92%)
Oct 28, 2008 10.87 11.94 10.02 11.93 3,823,152 +1.29(+12.12%)
Oct 27, 2008 10.66 11.23 10.50 10.64 4,183,814 -0.05(-0.47%)
Oct 24, 2008 10.42 11.26 10.25 10.69 3,861,850 -0.89(-7.69%)
Oct 23, 2008 12.54 12.54 11.31 11.58 5,232,079 -0.42(-3.50%)
Oct 22, 2008 12.75 12.82 11.53 12.00 3,297,479 -0.90(-6.98%)
Oct 21, 2008 13.37 13.59 12.85 12.90 3,182,315 -0.22(-1.68%)
Oct 20, 2008 13.75 13.79 12.79 13.12 2,743,297 -0.06(-0.46%)
Oct 17, 2008 12.63 16.27 12.33 13.18 4,514,600 +0.13(+1.00%)
Oct 16, 2008 13.58 13.65 12.02 13.05 4,887,486 +0.48(+3.82%)
Oct 15, 2008 14.80 14.80 12.51 12.57 4,374,237 -2.47(-16.42%)
Oct 14, 2008 15.25 15.38 14.59 15.04 6,186,597 +0.27(+1.83%)
Oct 13, 2008 14.28 14.80 13.35 14.77 3,037,758 +1.65(+12.58%)
Oct 10, 2008 11.99 13.29 11.49 13.12 7,109,204 +0.77(+6.23%)
Oct 09, 2008 14.75 14.98 12.35 12.35 5,490,528 -2.18(-15.00%)
Oct 08, 2008 15.66 16.35 14.37 14.53 4,282,596 -1.36(-8.56%)
Oct 07, 2008 16.85 16.85 15.60 15.89 2,725,123 -0.65(-3.93%)
Oct 06, 2008 16.72 17.25 16.33 16.54 2,725,765 -1.01(-5.75%)
Oct 03, 2008 17.40 18.43 16.50 17.55 4,010,090 +1.29(+7.93%)
Oct 02, 2008 17.70 18.03 16.26 16.26 3,468,217 -1.27(-7.24%)
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.