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

Amtd Idea Group (NY: AMTD )

1.720 -0.050 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 4.900 4.900 4.540 4.740 20,110 -0.10(-2.07%)
Mar 30, 2022 4.800 4.840 4.740 4.840 19,473 -0.06(-1.22%)
Mar 29, 2022 4.760 4.960 4.740 4.900 30,756 +0.04(+0.82%)
Mar 28, 2022 4.900 5.145 4.700 4.860 42,963 -0.54(-10.00%)
Mar 25, 2022 5.460 5.460 4.400 5.400 175,408 +0.36(+7.14%)
Mar 24, 2022 5.160 5.160 4.880 5.040 50,998 -0.02(-0.40%)
Mar 23, 2022 5.040 5.100 4.900 5.060 22,788 -0.04(-0.78%)
Mar 22, 2022 5.100 5.200 4.900 5.100 21,469 -0.04(-0.78%)
Mar 21, 2022 5.100 5.200 5.040 5.140 33,816 +0.10(+1.98%)
Mar 18, 2022 5.520 5.520 4.820 5.040 16,138 -0.04(-0.79%)
Mar 17, 2022 5.480 5.840 4.800 5.080 71,276 -0.44(-7.97%)
Mar 16, 2022 5.600 5.685 5.300 5.520 21,989 -0.12(-2.13%)
Mar 15, 2022 5.680 5.880 5.340 5.640 29,634 -0.12(-2.08%)
Mar 14, 2022 5.960 6.080 5.440 5.760 26,519 -0.34(-5.57%)
Mar 11, 2022 5.780 6.380 5.780 6.100 31,467 +0.38(+6.64%)
Mar 10, 2022 5.920 6.400 5.340 5.720 62,212 -0.36(-5.92%)
Mar 09, 2022 5.660 6.482 5.580 6.080 69,933 +0.28(+4.83%)
Mar 08, 2022 5.800 5.860 5.420 5.800 23,646 -0.18(-3.01%)
Mar 07, 2022 5.600 5.980 5.202 5.980 47,716 -0.16(-2.61%)
Mar 04, 2022 6.440 6.560 5.820 6.140 44,869 -0.12(-1.92%)
Mar 03, 2022 6.080 6.600 6.080 6.260 50,898 -0.38(-5.72%)
Mar 02, 2022 6.340 6.740 6.000 6.640 53,377 -0.14(-2.06%)
Mar 01, 2022 6.820 7.136 6.220 6.780 46,201 -0.28(-3.97%)
Feb 28, 2022 7.700 7.700 6.620 7.060 82,146 -0.48(-6.37%)
Feb 25, 2022 7.680 7.540 7.000 7.540 167,592 -0.34(-4.31%)
Feb 24, 2022 10.68 10.74 6.740 7.880 823,060 -5.86(-42.65%)
Feb 23, 2022 7.860 15.82 7.160 13.74 4,425,138 +6.04(+78.44%)
Feb 22, 2022 7.840 7.840 7.284 7.700 4,653 +0.10(+1.32%)
Feb 18, 2022 7.600 0 +0.00(+0.00%)
Feb 17, 2022 7.500 7.660 7.260 7.600 4,143 -0.06(-0.78%)
Feb 16, 2022 7.640 7.803 7.560 7.660 2,459 -0.20(-2.54%)
Feb 15, 2022 7.760 7.860 7.520 7.860 4,490 +0.00(+0.00%)
Feb 14, 2022 8.000 8.100 7.600 7.860 4,538 -0.22(-2.72%)
Feb 11, 2022 8.440 8.440 8.020 8.080 3,514 -0.16(-1.94%)
Feb 10, 2022 8.000 8.340 7.720 8.240 9,510 +0.08(+0.98%)
Feb 09, 2022 8.500 8.500 8.020 8.160 6,022 -0.30(-3.55%)
Feb 08, 2022 8.200 8.496 8.020 8.460 5,030 -0.04(-0.47%)
Feb 07, 2022 8.220 8.540 8.140 8.500 10,761 +0.06(+0.71%)
Feb 04, 2022 8.160 8.600 8.142 8.440 6,264 +0.08(+0.96%)
Feb 03, 2022 8.320 8.140 8.360 10,134 -0.14(-1.65%)
Feb 02, 2022 8.280 8.744 8.100 8.500 19,632 +0.04(+0.47%)
Feb 01, 2022 8.200 8.600 7.960 8.460 45,593 +0.54(+6.82%)
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.