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

Amtd Idea Group (NY: AMTD )

1.710 -0.040 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 29, 2022 3.240 4.180 3.080 3.520 14,642,930 +0.64(+22.22%)
Jul 28, 2022 4.000 4.000 2.620 2.880 12,149,014 +0.00(+0.00%)
Jul 27, 2022 3.200 3.700 2.800 2.880 3,513,776 -0.66(-18.64%)
Jul 26, 2022 3.940 4.080 3.370 3.540 1,608,577 -0.40(-10.15%)
Jul 25, 2022 4.160 5.000 3.620 3.940 4,824,037 -0.46(-10.45%)
Jul 22, 2022 2.140 5.280 2.080 4.400 5,564,389 +2.24(+103.70%)
Jul 21, 2022 2.180 2.300 2.060 2.160 31,774 -0.08(-3.57%)
Jul 20, 2022 2.400 2.400 2.200 2.240 18,095 -0.02(-0.88%)
Jul 19, 2022 2.340 2.400 2.240 2.260 20,885 -0.08(-3.42%)
Jul 18, 2022 2.340 2.360 2.160 2.340 93,279 +0.10(+4.46%)
Jul 15, 2022 2.260 2.600 2.140 2.240 180,236 +0.04(+1.82%)
Jul 14, 2022 2.200 2.200 2.060 2.200 91,040 +0.02(+0.92%)
Jul 13, 2022 2.160 2.180 2.020 2.180 85,917 +0.14(+6.86%)
Jul 12, 2022 2.240 2.300 2.020 2.040 67,043 -0.26(-11.30%)
Jul 11, 2022 2.200 2.300 2.060 2.300 99,585 -0.10(-4.17%)
Jul 08, 2022 2.140 2.400 2.140 2.400 18,109 +0.10(+4.35%)
Jul 07, 2022 2.200 2.300 2.140 2.300 10,653 +0.02(+0.88%)
Jul 06, 2022 2.260 2.280 2.140 2.280 8,454 +0.04(+1.79%)
Jul 05, 2022 2.220 2.339 2.140 2.240 13,931 -0.08(-3.45%)
Jul 01, 2022 2.200 2.320 2.180 2.320 7,217 +0.00(+0.00%)
Jun 30, 2022 2.260 2.320 2.200 2.320 6,997 +0.00(+0.00%)
Jun 29, 2022 2.260 2.340 2.220 2.320 4,490 +0.08(+3.57%)
Jun 28, 2022 2.300 2.340 2.180 2.240 19,727 -0.12(-5.08%)
Jun 27, 2022 2.280 2.360 2.280 2.360 4,421 +0.02(+0.85%)
Jun 24, 2022 2.380 2.400 2.260 2.340 17,660 +0.02(+0.86%)
Jun 23, 2022 2.400 2.400 2.240 2.320 12,234 -0.08(-3.33%)
Jun 22, 2022 2.380 2.400 2.280 2.400 5,522 +0.06(+2.56%)
Jun 21, 2022 2.400 2.440 2.280 2.340 7,673 -0.06(-2.50%)
Jun 17, 2022 2.300 2.400 2.300 2.400 6,698 +0.00(+0.00%)
Jun 16, 2022 2.220 2.520 2.220 2.400 6,947 +0.00(+0.00%)
Jun 15, 2022 2.460 2.800 2.360 2.400 16,783 -0.12(-4.76%)
Jun 14, 2022 2.460 2.640 2.360 2.520 21,285 +0.00(+0.00%)
Jun 13, 2022 2.420 2.544 2.420 2.520 5,024 -0.02(-0.79%)
Jun 10, 2022 2.920 2.920 2.460 2.540 34,852 -0.26(-9.29%)
Jun 09, 2022 2.700 2.900 2.700 2.800 20,028 +0.10(+3.70%)
Jun 08, 2022 2.740 2.880 2.700 2.700 10,134 -0.12(-4.26%)
Jun 07, 2022 2.820 2.910 2.760 2.820 18,191 -0.16(-5.37%)
Jun 06, 2022 3.080 3.080 2.880 2.980 21,922 -0.02(-0.67%)
Jun 03, 2022 2.978 3.020 2.978 3.000 2,997 -0.02(-0.66%)
Jun 02, 2022 3.020 3.020 2.880 3.020 6,127 +0.04(+1.34%)
Jun 01, 2022 2.740 2.980 2.700 2.980 13,221 +0.18(+6.43%)
May 31, 2022 2.820 2.860 2.700 2.800 21,007 -0.02(-0.71%)
May 27, 2022 2.920 2.920 2.800 2.820 20,863 -0.20(-6.62%)
May 26, 2022 3.000 3.020 2.800 3.020 22,167 +0.04(+1.34%)
May 25, 2022 2.700 2.980 2.700 2.980 31,725 +0.22(+7.97%)
May 24, 2022 2.780 2.780 2.700 2.760 9,061 -0.04(-1.43%)
May 23, 2022 2.840 2.840 2.780 2.800 10,166 -0.04(-1.41%)
May 20, 2022 2.800 2.860 2.640 2.840 23,660 -0.02(-0.70%)
May 19, 2022 3.060 3.060 2.820 2.860 16,075 -0.14(-4.67%)
May 18, 2022 3.460 3.560 2.800 3.000 25,319 -0.46(-13.29%)
May 17, 2022 3.620 3.700 3.320 3.460 20,514 -0.20(-5.46%)
May 16, 2022 3.920 3.920 3.500 3.660 16,639 -0.14(-3.68%)
May 13, 2022 3.660 3.800 3.500 3.800 38,291 +0.06(+1.60%)
May 12, 2022 3.920 4.020 3.700 3.740 20,582 -0.28(-6.97%)
May 11, 2022 4.000 4.260 4.000 4.020 30,544 -0.02(-0.50%)
May 10, 2022 4.020 4.300 4.020 4.040 24,610 -0.04(-0.98%)
May 09, 2022 4.100 4.160 4.020 4.080 21,144 -0.08(-1.92%)
May 06, 2022 4.160 4.400 4.060 4.160 27,544 +0.00(+0.00%)
May 05, 2022 4.400 4.580 4.060 4.160 25,510 -0.20(-4.59%)
May 04, 2022 4.280 4.440 4.060 4.360 20,643 +0.02(+0.46%)
May 03, 2022 4.300 4.520 4.200 4.340 19,470 -0.04(-0.91%)
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.