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

Amtd Idea Group (NY: AMTD )

1.770 +0.020 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 2.080 2.260 2.040 2.120 1,405,777 +0.08(+3.92%)
Oct 28, 2022 2.080 2.100 2.020 2.040 516,304 -0.02(-0.97%)
Oct 27, 2022 2.200 2.200 2.040 2.060 324,818 -0.14(-6.36%)
Oct 26, 2022 2.080 2.240 2.039 2.200 597,316 +0.12(+5.77%)
Oct 25, 2022 2.020 2.118 1.990 2.080 579,778 +0.06(+2.97%)
Oct 24, 2022 2.000 2.060 2.000 2.020 538,611 -0.04(-1.94%)
Oct 21, 2022 2.020 2.080 2.020 2.060 372,220 +0.00(+0.00%)
Oct 20, 2022 2.080 2.180 2.040 2.060 874,047 -0.02(-0.96%)
Oct 19, 2022 2.140 2.166 2.040 2.080 502,804 -0.12(-5.45%)
Oct 18, 2022 2.180 2.360 2.160 2.200 1,044,601 +0.04(+1.85%)
Oct 17, 2022 2.120 2.200 2.100 2.160 525,425 +0.06(+2.86%)
Oct 14, 2022 2.120 2.240 2.000 2.100 1,302,039 -0.06(-2.78%)
Oct 13, 2022 2.080 2.220 2.060 2.160 769,750 -0.08(-3.57%)
Oct 12, 2022 2.340 2.460 2.200 2.240 1,672,264 -0.08(-3.45%)
Oct 11, 2022 2.200 2.500 2.060 2.320 6,058,009 +0.10(+4.50%)
Oct 10, 2022 2.300 2.340 2.200 2.220 538,292 -0.12(-5.13%)
Oct 07, 2022 2.480 2.480 2.250 2.340 507,923 -0.08(-3.31%)
Oct 06, 2022 2.440 2.599 2.420 2.420 1,015,032 -0.06(-2.42%)
Oct 05, 2022 2.580 2.580 2.420 2.480 523,408 -0.06(-2.36%)
Oct 04, 2022 2.520 2.660 2.500 2.540 731,251 +0.00(+0.00%)
Oct 03, 2022 2.500 2.600 2.400 2.540 910,660 +0.16(+6.72%)
Sep 30, 2022 2.420 2.440 2.320 2.380 570,050 +0.00(+0.00%)
Sep 29, 2022 2.620 2.740 2.340 2.380 1,363,567 -0.26(-9.85%)
Sep 28, 2022 2.700 2.740 2.560 2.640 860,754 -0.04(-1.49%)
Sep 27, 2022 2.800 2.860 2.660 2.680 801,953 -0.10(-3.60%)
Sep 26, 2022 2.900 3.156 2.780 2.780 2,005,959 -0.10(-3.47%)
Sep 23, 2022 2.860 2.940 2.700 2.880 885,406 +0.00(+0.00%)
Sep 22, 2022 3.200 3.220 2.840 2.880 1,340,307 -0.32(-10.00%)
Sep 21, 2022 3.380 3.560 3.180 3.200 3,151,094 -0.02(-0.62%)
Sep 20, 2022 3.100 3.660 3.100 3.220 2,923,431 +0.08(+2.55%)
Sep 19, 2022 3.240 3.481 3.000 3.140 1,742,658 -0.42(-11.80%)
Sep 16, 2022 3.680 3.940 3.300 3.560 4,851,069 -0.20(-5.32%)
Sep 15, 2022 4.020 4.740 3.500 3.760 34,836,256 -0.14(-3.59%)
Sep 14, 2022 2.640 4.560 2.640 3.900 39,203,536 +1.30(+50.00%)
Sep 13, 2022 2.700 2.800 2.560 2.600 780,095 -0.28(-9.72%)
Sep 12, 2022 2.780 2.960 2.720 2.880 739,379 +0.04(+1.41%)
Sep 09, 2022 2.820 2.840 2.780 2.840 450,426 +0.10(+3.65%)
Sep 08, 2022 2.760 2.840 2.700 2.740 296,928 -0.06(-2.14%)
Sep 07, 2022 2.660 2.880 2.620 2.800 805,391 +0.10(+3.70%)
Sep 06, 2022 3.240 3.220 2.700 2.700 1,451,591 -0.44(-14.01%)
Sep 02, 2022 3.400 3.420 3.120 3.140 1,138,443 -0.22(-6.55%)
Sep 01, 2022 3.500 3.960 3.340 3.360 2,837,682 -0.20(-5.62%)
Aug 31, 2022 3.460 3.800 3.440 3.560 1,747,109 +0.14(+4.09%)
Aug 30, 2022 3.880 3.888 3.420 3.420 1,823,123 -0.50(-12.76%)
Aug 29, 2022 4.300 4.320 3.860 3.920 1,212,737 -0.20(-4.85%)
Aug 26, 2022 4.540 4.760 4.040 4.120 3,306,960 -0.50(-10.82%)
Aug 25, 2022 4.440 4.800 4.360 4.620 2,178,565 +0.22(+5.00%)
Aug 24, 2022 4.000 4.500 4.000 4.400 1,658,847 +0.36(+8.91%)
Aug 23, 2022 4.360 4.440 3.840 4.040 2,068,405 -0.24(-5.61%)
Aug 22, 2022 4.400 4.760 4.160 4.280 1,670,185 -0.14(-3.17%)
Aug 19, 2022 4.680 4.759 4.420 4.420 1,619,741 -0.56(-11.24%)
Aug 18, 2022 5.000 5.160 4.600 4.980 3,008,176 -0.28(-5.32%)
Aug 17, 2022 5.220 5.480 5.040 5.260 3,518,740 -0.36(-6.41%)
Aug 16, 2022 5.680 6.840 5.200 5.620 42,673,152 +1.10(+24.34%)
Aug 15, 2022 4.380 5.180 4.260 4.520 6,909,050 +0.02(+0.44%)
Aug 12, 2022 4.640 4.680 4.240 4.500 3,415,300 -0.12(-2.60%)
Aug 11, 2022 5.000 5.300 4.480 4.620 6,508,269 -0.18(-3.75%)
Aug 10, 2022 5.260 5.260 4.200 4.800 13,093,234 +0.08(+1.69%)
Aug 09, 2022 6.120 6.640 4.680 4.720 8,738,780 -1.24(-20.81%)
Aug 08, 2022 8.900 9.080 5.860 5.960 9,456,877 -3.40(-36.32%)
Aug 05, 2022 10.10 11.40 8.900 9.360 13,163,278 +0.76(+8.84%)
Aug 04, 2022 10.16 10.40 7.680 8.600 16,315,908 -3.90(-31.20%)
Aug 03, 2022 17.08 18.60 11.20 12.50 41,836,776 -1.50(-10.71%)
Aug 02, 2022 21.48 25.80 12.80 14.00 114,696,720 +9.84(+236.54%)
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.