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

Amtd Idea Group (NY: AMTD )

1.310 -0.060 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 4.800 5.400 4.800 5.400 212,343 +0.60(+12.50%)
Dec 29, 2022 4.800 4.950 4.800 4.800 128,590 +0.00(+0.00%)
Dec 28, 2022 4.830 4.890 4.785 4.800 65,163 -0.06(-1.23%)
Dec 27, 2022 4.890 4.890 4.770 4.860 75,678 -0.03(-0.61%)
Dec 23, 2022 4.890 4.926 4.830 4.890 61,850 -0.03(-0.61%)
Dec 22, 2022 4.920 4.950 4.860 4.920 43,066 -0.03(-0.61%)
Dec 21, 2022 4.920 4.950 4.890 4.950 67,847 +0.09(+1.85%)
Dec 20, 2022 4.920 4.980 4.830 4.860 60,485 -0.06(-1.22%)
Dec 19, 2022 5.070 5.100 4.830 4.920 240,968 -0.12(-2.38%)
Dec 16, 2022 5.070 5.130 5.010 5.040 89,219 -0.06(-1.18%)
Dec 15, 2022 5.100 5.153 4.980 5.100 108,780 +0.00(+0.00%)
Dec 14, 2022 5.130 5.130 5.100 5.100 31,253 +0.00(+0.00%)
Dec 13, 2022 5.130 5.190 5.100 5.100 88,664 -0.06(-1.16%)
Dec 12, 2022 5.160 5.220 5.100 5.160 71,011 -0.06(-1.15%)
Dec 09, 2022 5.310 5.340 5.070 5.220 145,636 -0.12(-2.25%)
Dec 08, 2022 5.460 5.547 5.280 5.340 105,749 -0.18(-3.26%)
Dec 07, 2022 5.550 5.700 5.370 5.520 170,936 -0.09(-1.60%)
Dec 06, 2022 5.640 5.668 5.580 5.610 74,947 -0.09(-1.58%)
Dec 05, 2022 5.670 5.700 5.551 5.700 95,877 +0.03(+0.53%)
Dec 02, 2022 5.850 5.878 5.520 5.670 140,564 -0.21(-3.57%)
Dec 01, 2022 5.880 5.970 5.880 5.880 49,021 -0.03(-0.51%)
Nov 30, 2022 5.940 6.090 5.850 5.910 313,976 -0.03(-0.51%)
Nov 29, 2022 5.910 6.030 5.850 5.940 99,809 +0.00(+0.00%)
Nov 28, 2022 6.000 6.030 5.880 5.940 107,273 -0.06(-1.00%)
Nov 25, 2022 6.000 6.030 5.850 6.000 67,090 +0.00(+0.00%)
Nov 23, 2022 5.910 6.150 5.850 6.000 127,832 +0.00(+0.00%)
Nov 22, 2022 6.000 6.180 5.250 6.000 339,855 -0.06(-0.99%)
Nov 21, 2022 6.000 6.060 5.880 6.060 170,385 +0.06(+1.00%)
Nov 18, 2022 6.120 6.120 6.000 6.000 111,813 -0.06(-0.99%)
Nov 17, 2022 6.060 6.210 5.941 6.060 205,448 +0.06(+1.00%)
Nov 16, 2022 6.000 6.120 6.000 6.000 87,302 -0.12(-1.96%)
Nov 15, 2022 6.060 6.480 6.000 6.120 551,763 +0.12(+2.00%)
Nov 14, 2022 6.060 6.300 6.000 6.000 578,879 -0.06(-0.99%)
Nov 11, 2022 6.060 6.180 6.000 6.060 263,615 +0.00(+0.00%)
Nov 10, 2022 6.000 6.120 6.000 6.060 172,740 +0.06(+1.00%)
Nov 09, 2022 5.940 6.180 5.821 6.000 420,018 -0.06(-0.99%)
Nov 08, 2022 6.180 6.180 6.060 6.060 114,742 +0.00(+0.00%)
Nov 07, 2022 6.180 6.480 6.060 6.060 205,231 -0.06(-0.98%)
Nov 04, 2022 6.120 6.540 6.060 6.120 272,250 +0.12(+2.00%)
Nov 03, 2022 6.180 6.180 6.000 6.000 140,730 -0.06(-0.99%)
Nov 02, 2022 6.300 6.300 6.060 6.060 101,781 -0.06(-0.98%)
Nov 01, 2022 6.360 6.480 6.060 6.120 133,565 -0.24(-3.77%)
Oct 31, 2022 6.240 6.780 6.120 6.360 468,592 +0.24(+3.92%)
Oct 28, 2022 6.240 6.300 6.060 6.120 172,101 -0.06(-0.97%)
Oct 27, 2022 6.600 6.600 6.120 6.180 108,272 -0.42(-6.36%)
Oct 26, 2022 6.240 6.720 6.118 6.600 199,105 +0.36(+5.77%)
Oct 25, 2022 6.060 6.353 5.970 6.240 193,259 +0.18(+2.97%)
Oct 24, 2022 6.000 6.180 6.000 6.060 179,537 -0.12(-1.94%)
Oct 21, 2022 6.060 6.240 6.060 6.180 124,073 +0.00(+0.00%)
Oct 20, 2022 6.240 6.540 6.120 6.180 291,349 -0.06(-0.96%)
Oct 19, 2022 6.420 6.497 6.120 6.240 167,601 -0.36(-5.45%)
Oct 18, 2022 6.540 7.080 6.480 6.600 348,200 +0.12(+1.85%)
Oct 17, 2022 6.360 6.600 6.300 6.480 175,141 +0.18(+2.86%)
Oct 14, 2022 6.360 6.720 6.000 6.300 434,013 -0.18(-2.78%)
Oct 13, 2022 6.240 6.660 6.180 6.480 256,583 -0.24(-3.57%)
Oct 12, 2022 7.020 7.379 6.600 6.720 557,421 -0.24(-3.45%)
Oct 11, 2022 6.600 7.500 6.180 6.960 2,019,336 +0.30(+4.50%)
Oct 10, 2022 6.900 7.020 6.600 6.660 179,430 -0.36(-5.13%)
Oct 07, 2022 7.440 7.440 6.750 7.020 169,307 -0.24(-3.31%)
Oct 06, 2022 7.320 7.798 7.260 7.260 338,344 -0.18(-2.42%)
Oct 05, 2022 7.740 7.740 7.260 7.440 174,469 -0.18(-2.36%)
Oct 04, 2022 7.560 7.980 7.500 7.620 243,750 +0.00(+0.00%)
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.