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

Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2023 4.500 4.560 4.470 4.530 25,887 +0.03(+0.67%)
Jul 28, 2023 4.560 4.620 4.470 4.500 64,039 -0.03(-0.66%)
Jul 27, 2023 4.560 4.695 4.500 4.530 28,788 -0.06(-1.31%)
Jul 26, 2023 4.590 4.658 4.560 4.590 14,515 -0.06(-1.29%)
Jul 25, 2023 4.650 4.680 4.530 4.650 30,093 +0.00(+0.00%)
Jul 24, 2023 4.560 4.680 4.500 4.650 32,497 +0.15(+3.33%)
Jul 21, 2023 4.590 4.590 4.410 4.500 47,005 -0.03(-0.66%)
Jul 20, 2023 4.680 4.680 4.530 4.530 60,120 -0.09(-1.95%)
Jul 19, 2023 4.740 4.800 4.530 4.620 101,038 -0.09(-1.91%)
Jul 18, 2023 4.650 4.800 4.650 4.710 29,345 +0.03(+0.64%)
Jul 17, 2023 4.770 4.830 4.680 4.680 19,494 -0.06(-1.27%)
Jul 14, 2023 4.710 4.800 4.680 4.740 25,408 +0.03(+0.64%)
Jul 13, 2023 4.710 4.860 4.680 4.710 93,837 +0.00(+0.00%)
Jul 12, 2023 4.770 4.800 4.710 4.710 38,708 -0.03(-0.63%)
Jul 11, 2023 4.800 4.830 4.680 4.740 43,336 +0.00(+0.00%)
Jul 10, 2023 4.680 4.950 4.622 4.740 197,932 +0.03(+0.64%)
Jul 07, 2023 4.650 4.803 4.650 4.710 31,566 -0.03(-0.63%)
Jul 06, 2023 4.830 4.830 4.592 4.740 19,286 -0.12(-2.47%)
Jul 05, 2023 4.770 4.890 4.710 4.860 29,087 +0.09(+1.89%)
Jul 03, 2023 4.740 4.890 4.740 4.770 31,436 +0.03(+0.63%)
Jun 30, 2023 4.770 4.886 4.680 4.740 32,881 +0.03(+0.64%)
Jun 29, 2023 4.770 4.890 4.680 4.710 54,823 -0.09(-1.87%)
Jun 28, 2023 4.890 4.950 4.680 4.800 55,327 -0.03(-0.62%)
Jun 27, 2023 4.680 4.890 4.680 4.830 24,036 +0.12(+2.55%)
Jun 26, 2023 4.530 4.740 4.530 4.710 16,357 +0.09(+1.95%)
Jun 23, 2023 4.620 4.650 4.530 4.620 22,314 +0.03(+0.65%)
Jun 22, 2023 4.740 4.740 4.530 4.590 42,467 -0.12(-2.55%)
Jun 21, 2023 4.800 4.800 4.620 4.710 45,132 -0.03(-0.63%)
Jun 20, 2023 4.950 4.980 4.740 4.740 37,335 -0.27(-5.39%)
Jun 16, 2023 4.950 5.100 4.920 5.010 42,885 +0.09(+1.83%)
Jun 15, 2023 5.010 5.070 4.800 4.920 73,669 -0.12(-2.38%)
Jun 14, 2023 5.010 5.115 4.980 5.040 31,358 -0.06(-1.18%)
Jun 13, 2023 5.130 5.130 5.040 5.100 48,395 +0.00(+0.00%)
Jun 12, 2023 5.130 5.130 4.980 5.100 31,143 +0.06(+1.19%)
Jun 09, 2023 5.160 5.250 5.040 5.040 107,624 -0.03(-0.59%)
Jun 08, 2023 5.040 5.190 4.909 5.070 82,613 +0.12(+2.42%)
Jun 07, 2023 4.950 5.042 4.890 4.950 30,149 -0.06(-1.20%)
Jun 06, 2023 4.890 5.040 4.890 5.010 32,500 +0.12(+2.45%)
Jun 05, 2023 4.830 4.980 4.770 4.890 52,313 +0.00(+0.00%)
Jun 02, 2023 4.800 5.070 4.712 4.890 165,457 +0.15(+3.16%)
Jun 01, 2023 4.530 4.740 4.530 4.740 28,000 +0.21(+4.64%)
May 31, 2023 4.710 4.740 4.530 4.530 34,190 -0.15(-3.21%)
May 30, 2023 4.530 4.710 4.504 4.680 33,679 +0.15(+3.31%)
May 26, 2023 4.530 4.620 4.530 4.530 24,843 -0.09(-1.95%)
May 25, 2023 4.650 4.740 4.530 4.620 55,581 -0.03(-0.65%)
May 24, 2023 4.710 4.724 4.500 4.650 70,330 -0.09(-1.90%)
May 23, 2023 4.860 4.860 4.710 4.740 37,527 -0.09(-1.86%)
May 22, 2023 4.920 4.980 4.680 4.830 86,732 -0.12(-2.42%)
May 19, 2023 4.920 5.010 4.920 4.950 23,431 -0.03(-0.60%)
May 18, 2023 4.920 5.068 4.920 4.980 21,503 -0.06(-1.19%)
May 17, 2023 4.890 5.070 4.890 5.040 45,559 +0.12(+2.44%)
May 16, 2023 4.860 5.010 4.860 4.920 26,297 -0.03(-0.61%)
May 15, 2023 4.830 5.490 4.830 4.950 238,237 +0.12(+2.48%)
May 12, 2023 4.890 4.920 4.830 4.830 11,998 -0.06(-1.23%)
May 11, 2023 4.890 4.950 4.860 4.890 16,378 +0.03(+0.62%)
May 10, 2023 4.980 4.995 4.830 4.860 29,376 -0.12(-2.41%)
May 09, 2023 4.920 4.995 4.892 4.980 18,189 +0.03(+0.61%)
May 08, 2023 4.950 5.010 4.890 4.950 27,738 -0.06(-1.20%)
May 05, 2023 4.890 5.010 4.860 5.010 41,844 +0.12(+2.45%)
May 04, 2023 4.800 4.950 4.590 4.890 78,356 +0.09(+1.87%)
May 03, 2023 4.950 5.010 4.800 4.800 39,214 -0.24(-4.76%)
May 02, 2023 4.950 5.040 4.830 5.040 48,200 +0.09(+1.82%)
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.