Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.370 +0.030 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 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, 2023 1.850 1.850 1.790 1.800 36,849 +0.00(+0.00%)
Nov 29, 2023 1.810 1.930 1.780 1.800 29,375 -0.05(-2.70%)
Nov 28, 2023 1.800 1.870 1.772 1.850 115,688 +0.08(+4.52%)
Nov 27, 2023 1.840 2.040 1.750 1.770 495,561 +0.01(+0.57%)
Nov 24, 2023 1.750 1.900 1.740 1.760 773,318 +0.00(+0.00%)
Nov 22, 2023 1.780 1.800 1.750 1.760 24,398 -0.01(-0.56%)
Nov 21, 2023 1.890 1.890 1.700 1.770 105,822 -0.06(-3.28%)
Nov 20, 2023 1.940 1.956 1.795 1.830 40,133 -0.08(-4.19%)
Nov 17, 2023 1.920 2.040 1.800 1.910 77,275 -0.07(-3.56%)
Nov 16, 2023 2.430 2.430 1.950 1.981 40,880 -0.18(-8.36%)
Nov 15, 2023 2.099 2.190 2.023 2.161 48,855 +0.15(+7.41%)
Nov 14, 2023 1.950 2.040 1.837 2.012 33,822 +0.08(+4.39%)
Nov 13, 2023 1.830 1.927 1.800 1.927 69,231 +0.13(+7.08%)
Nov 10, 2023 1.899 1.899 1.770 1.800 43,939 -0.07(-3.54%)
Nov 09, 2023 2.190 2.198 1.864 1.866 86,380 -0.34(-15.42%)
Nov 08, 2023 2.283 2.308 2.160 2.206 17,473 -0.10(-4.42%)
Nov 07, 2023 2.340 2.340 2.250 2.308 19,071 -0.00(-0.01%)
Nov 06, 2023 2.340 2.340 2.280 2.308 8,800 +0.06(+2.53%)
Nov 03, 2023 2.280 2.280 2.220 2.252 13,698 +0.02(+0.74%)
Nov 02, 2023 2.223 2.340 2.212 2.235 19,706 -0.05(-2.09%)
Nov 01, 2023 2.310 2.385 2.160 2.283 28,843 -0.05(-2.32%)
Oct 31, 2023 2.307 2.400 2.253 2.337 8,735 -0.03(-1.27%)
Oct 30, 2023 2.403 2.403 2.280 2.367 10,338 +0.09(+3.82%)
Oct 27, 2023 2.340 2.488 2.250 2.280 23,813 -0.08(-3.36%)
Oct 26, 2023 2.340 2.640 2.310 2.359 69,885 +0.10(+4.59%)
Oct 25, 2023 2.640 2.697 2.115 2.256 204,215 -0.38(-14.56%)
Oct 24, 2023 3.120 3.300 2.554 2.640 294,844 -0.51(-16.18%)
Oct 23, 2023 3.360 3.360 3.030 3.150 55,855 -0.21(-6.26%)
Oct 20, 2023 3.600 3.600 3.240 3.360 51,598 -0.24(-6.67%)
Oct 19, 2023 3.570 3.615 3.540 3.600 28,478 +0.03(+0.84%)
Oct 18, 2023 3.660 3.660 3.570 3.570 11,336 -0.06(-1.65%)
Oct 17, 2023 3.570 3.630 3.570 3.630 18,360 +0.03(+0.83%)
Oct 16, 2023 3.600 3.600 3.540 3.600 42,496 +0.00(+0.00%)
Oct 13, 2023 3.630 3.630 3.540 3.600 13,230 +0.00(+0.00%)
Oct 12, 2023 3.600 3.630 3.570 3.600 14,791 +0.00(+0.00%)
Oct 11, 2023 3.600 3.657 3.540 3.600 32,925 +0.00(+0.00%)
Oct 10, 2023 3.600 3.660 3.600 3.600 10,311 -0.06(-1.64%)
Oct 09, 2023 3.600 3.660 3.570 3.660 12,496 +0.06(+1.67%)
Oct 06, 2023 3.600 3.690 3.600 3.600 16,549 -0.06(-1.64%)
Oct 05, 2023 3.600 3.660 3.450 3.660 60,083 +0.06(+1.67%)
Oct 04, 2023 3.630 3.717 3.570 3.600 20,586 -0.06(-1.64%)
Oct 03, 2023 3.660 3.720 3.600 3.660 15,050 -0.06(-1.61%)
Oct 02, 2023 3.690 3.750 3.630 3.720 21,718 +0.03(+0.81%)
Sep 29, 2023 3.660 3.840 3.660 3.690 58,089 +0.04(+1.23%)
Sep 28, 2023 3.660 3.660 3.600 3.645 9,865 +0.03(+0.83%)
Sep 27, 2023 3.600 3.660 3.585 3.615 20,050 +0.02(+0.43%)
Sep 26, 2023 3.630 3.660 3.570 3.600 16,034 -0.00(-0.01%)
Sep 25, 2023 3.600 3.600 3.570 3.600 50,090 +0.06(+1.69%)
Sep 22, 2023 3.600 3.840 3.390 3.540 83,385 +0.03(+0.90%)
Sep 21, 2023 3.600 3.630 3.507 3.509 26,295 -0.09(-2.54%)
Sep 20, 2023 3.600 3.630 3.540 3.600 31,693 +0.00(+0.00%)
Sep 19, 2023 3.600 3.630 3.600 3.600 13,010 -0.03(-0.83%)
Sep 18, 2023 3.600 3.660 3.600 3.630 11,205 +0.03(+0.83%)
Sep 15, 2023 3.630 3.631 3.600 3.600 38,437 -0.06(-1.64%)
Sep 14, 2023 3.660 3.660 3.600 3.660 18,427 +0.03(+0.83%)
Sep 13, 2023 3.600 3.720 3.600 3.630 56,521 +0.03(+0.83%)
Sep 12, 2023 3.600 3.720 3.570 3.600 63,527 -0.06(-1.64%)
Sep 11, 2023 3.690 3.690 3.600 3.660 37,409 +0.03(+0.83%)
Sep 08, 2023 3.600 3.630 3.600 3.630 36,819 +0.00(+0.05%)
Sep 07, 2023 3.600 3.660 3.570 3.628 34,704 -0.00(-0.06%)
Sep 06, 2023 3.600 3.690 3.600 3.630 24,125 -0.03(-0.81%)
Sep 05, 2023 3.720 3.720 3.540 3.660 49,366 -0.03(-0.82%)
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.