Skip to main content

Amtd Idea Group (NY: AMTD )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.590 4.710 4.560 4.710 55,359 +0.06(+1.29%)
Mar 30, 2023 4.890 4.890 4.650 4.650 38,973 -0.24(-4.91%)
Mar 29, 2023 4.500 4.890 4.470 4.890 425,546 +0.39(+8.67%)
Mar 28, 2023 4.500 4.500 4.440 4.500 64,504 +0.06(+1.35%)
Mar 27, 2023 4.500 4.530 4.440 4.440 46,017 -0.06(-1.33%)
Mar 24, 2023 4.500 4.502 4.470 4.500 30,966 +0.00(+0.00%)
Mar 23, 2023 4.500 4.560 4.455 4.500 75,655 +0.00(+0.00%)
Mar 22, 2023 4.500 4.500 4.470 4.500 29,616 +0.00(+0.00%)
Mar 21, 2023 4.560 4.560 4.455 4.500 93,904 +0.00(+0.00%)
Mar 20, 2023 4.530 4.590 4.320 4.500 179,235 +0.00(+0.00%)
Mar 17, 2023 4.440 4.560 4.440 4.500 117,885 -0.03(-0.66%)
Mar 16, 2023 4.620 4.620 4.440 4.530 131,994 -0.06(-1.31%)
Mar 15, 2023 4.650 4.680 4.470 4.590 94,591 -0.09(-1.92%)
Mar 14, 2023 4.830 4.830 4.635 4.680 92,049 -0.06(-1.27%)
Mar 13, 2023 4.650 4.740 4.591 4.740 38,846 +0.03(+0.64%)
Mar 10, 2023 4.740 4.800 4.665 4.710 81,974 -0.18(-3.68%)
Mar 09, 2023 4.950 5.010 4.860 4.890 33,505 -0.15(-2.98%)
Mar 08, 2023 4.950 5.043 4.800 5.040 51,721 +0.06(+1.20%)
Mar 07, 2023 4.890 4.989 4.830 4.980 55,278 +0.00(+0.00%)
Mar 06, 2023 4.860 4.980 4.860 4.980 46,026 +0.12(+2.47%)
Mar 03, 2023 4.740 4.950 4.740 4.860 61,175 +0.09(+1.89%)
Mar 02, 2023 4.740 4.860 4.740 4.770 76,269 -0.03(-0.63%)
Mar 01, 2023 4.740 4.800 4.725 4.800 40,622 +0.09(+1.91%)
Feb 28, 2023 4.770 4.800 4.710 4.710 79,290 -0.09(-1.87%)
Feb 27, 2023 4.800 4.845 4.770 4.800 62,764 -0.03(-0.62%)
Feb 24, 2023 4.830 4.865 4.770 4.830 50,639 -0.03(-0.62%)
Feb 23, 2023 4.920 4.980 4.860 4.860 48,162 -0.15(-2.99%)
Feb 22, 2023 5.040 5.100 4.890 5.010 108,296 +0.03(+0.60%)
Feb 21, 2023 4.980 4.980 4.890 4.980 36,445 +0.00(+0.00%)
Feb 17, 2023 4.950 4.980 4.890 4.980 42,147 +0.03(+0.61%)
Feb 16, 2023 4.920 4.980 4.890 4.950 48,304 -0.03(-0.60%)
Feb 15, 2023 4.950 4.980 4.890 4.980 37,395 -0.03(-0.60%)
Feb 14, 2023 4.920 5.010 4.890 5.010 49,278 +0.09(+1.83%)
Feb 13, 2023 5.040 5.040 4.860 4.920 53,678 -0.12(-2.38%)
Feb 10, 2023 5.100 5.340 4.890 5.040 295,834 -0.03(-0.59%)
Feb 09, 2023 5.100 5.100 4.800 5.070 122,757 +0.09(+1.81%)
Feb 08, 2023 5.100 5.130 4.980 4.980 68,977 -0.12(-2.35%)
Feb 07, 2023 5.130 5.130 5.040 5.100 71,977 +0.00(+0.00%)
Feb 06, 2023 5.280 5.280 5.070 5.100 94,344 -0.09(-1.73%)
Feb 03, 2023 5.100 5.220 5.070 5.190 97,211 +0.06(+1.17%)
Feb 02, 2023 5.160 5.495 5.070 5.130 488,662 +0.03(+0.59%)
Feb 01, 2023 5.010 5.130 5.010 5.100 45,450 +0.09(+1.80%)
Jan 31, 2023 5.040 5.130 5.010 5.010 78,285 -0.09(-1.76%)
Jan 30, 2023 5.100 5.100 5.010 5.100 45,077 -0.06(-1.17%)
Jan 27, 2023 5.100 5.220 4.950 5.160 331,804 +0.09(+1.78%)
Jan 26, 2023 5.130 5.160 5.040 5.070 96,313 +0.00(+0.00%)
Jan 25, 2023 5.070 5.130 5.040 5.070 42,625 -0.06(-1.17%)
Jan 24, 2023 5.130 5.190 5.040 5.130 84,738 -0.09(-1.72%)
Jan 23, 2023 5.130 5.220 5.070 5.220 119,977 +0.15(+2.96%)
Jan 20, 2023 5.010 5.220 4.950 5.070 162,123 +0.00(+0.00%)
Jan 19, 2023 5.190 5.400 4.980 5.070 262,794 -0.12(-2.31%)
Jan 18, 2023 5.040 5.623 5.010 5.190 1,133,367 +0.18(+3.59%)
Jan 17, 2023 5.100 5.130 4.950 5.010 115,422 +0.06(+1.21%)
Jan 13, 2023 4.950 5.250 4.950 4.950 277,012 -0.12(-2.37%)
Jan 12, 2023 5.040 5.160 4.890 5.070 177,924 -0.06(-1.17%)
Jan 11, 2023 5.340 5.400 5.070 5.130 292,009 +0.00(+0.00%)
Jan 10, 2023 5.100 5.280 5.040 5.130 426,686 -0.06(-1.16%)
Jan 09, 2023 5.400 5.640 5.100 5.190 657,725 -0.51(-8.95%)
Jan 06, 2023 6.270 6.900 5.310 5.700 3,230,726 -0.60(-9.52%)
Jan 05, 2023 5.340 7.680 5.280 6.300 8,421,023 +1.38(+27.95%)
Jan 04, 2023 4.920 5.160 4.860 4.924 110,164 +0.12(+2.58%)
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.