Amtd Idea Group (NY: AMTD )

1.787 -0.033 (-1.82%)
Streaming Delayed Price Updated: 9:49 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.830 1.850 1.700 1.820 64,028 +0.03(+1.68%)
Feb 16, 2024 1.900 1.900 1.770 1.790 114,452 -0.10(-5.29%)
Feb 15, 2024 1.790 1.890 1.780 1.890 48,399 +0.15(+8.62%)
Feb 14, 2024 1.990 2.000 1.700 1.740 419,971 +0.04(+2.35%)
Feb 13, 2024 1.700 1.796 1.680 1.700 36,082 -0.05(-2.86%)
Feb 12, 2024 1.770 1.800 1.700 1.750 79,193 +0.00(+0.00%)
Feb 09, 2024 1.770 1.770 1.690 1.750 36,564 +0.06(+3.55%)
Feb 08, 2024 1.670 1.760 1.670 1.690 51,075 -0.02(-1.17%)
Feb 07, 2024 1.750 1.750 1.660 1.710 20,777 +0.02(+1.18%)
Feb 06, 2024 1.710 1.780 1.665 1.690 40,869 -0.02(-1.17%)
Feb 05, 2024 1.690 1.770 1.670 1.710 52,716 +0.02(+1.22%)
Feb 02, 2024 1.680 1.690 1.680 1.689 9,309 -0.02(-1.20%)
Feb 01, 2024 1.720 1.750 1.690 1.710 18,914 +0.03(+1.79%)
Jan 31, 2024 1.680 1.740 1.680 1.680 22,337 -0.00(-0.01%)
Jan 30, 2024 1.680 1.749 1.680 1.680 20,510 -0.03(-1.75%)
Jan 29, 2024 1.790 1.800 1.700 1.710 36,306 -0.03(-1.72%)
Jan 26, 2024 1.700 1.790 1.670 1.740 61,247 +0.09(+5.45%)
Jan 25, 2024 1.800 1.820 1.650 1.650 82,781 -0.05(-2.94%)
Jan 24, 2024 1.740 1.740 1.700 1.700 23,219 +0.00(+0.00%)
Jan 23, 2024 1.700 1.720 1.700 1.700 13,025 -0.01(-0.58%)
Jan 22, 2024 1.720 1.740 1.701 1.710 10,565 +0.01(+0.59%)
Jan 19, 2024 1.700 1.730 1.680 1.700 53,039 +0.00(+0.00%)
Jan 18, 2024 1.700 1.728 1.700 1.700 7,385 -0.02(-1.16%)
Jan 17, 2024 1.770 1.770 1.700 1.720 35,564 -0.05(-2.82%)
Jan 16, 2024 1.750 1.770 1.720 1.770 24,977 +0.00(+0.03%)
Jan 12, 2024 1.790 1.790 1.760 1.769 25,379 +0.01(+0.53%)
Jan 11, 2024 1.750 1.830 1.750 1.760 16,561 -0.02(-1.12%)
Jan 10, 2024 1.790 1.800 1.760 1.780 31,173 +0.02(+1.14%)
Jan 09, 2024 1.800 1.800 1.750 1.760 18,082 -0.01(-0.56%)
Jan 08, 2024 1.800 1.800 1.750 1.770 9,176 -0.01(-0.56%)
Jan 05, 2024 1.780 1.808 1.760 1.780 17,439 +0.00(+0.00%)
Jan 04, 2024 1.850 1.850 1.750 1.780 64,653 -0.07(-3.78%)
Jan 03, 2024 1.870 1.870 1.760 1.850 24,721 +0.02(+1.09%)
Jan 02, 2024 1.800 1.875 1.770 1.830 26,469 +0.03(+1.66%)
Dec 29, 2023 1.900 1.900 1.700 1.800 103,965 -0.07(-3.74%)
Dec 28, 2023 1.810 1.936 1.780 1.870 81,804 +0.11(+6.25%)
Dec 27, 2023 1.800 1.840 1.740 1.760 67,680 -0.05(-2.76%)
Dec 26, 2023 1.810 1.840 1.780 1.810 44,829 -0.03(-1.65%)
Dec 22, 2023 1.800 1.880 1.795 1.840 97,342 +0.05(+2.81%)
Dec 21, 2023 1.790 1.803 1.760 1.790 11,660 -0.01(-0.56%)
Dec 20, 2023 1.800 1.840 1.750 1.800 54,376 -0.01(-0.55%)
Dec 19, 2023 1.770 1.940 1.770 1.810 48,644 +0.04(+2.26%)
Dec 18, 2023 1.790 1.898 1.770 1.770 62,901 -0.02(-1.12%)
Dec 15, 2023 1.750 1.840 1.750 1.790 25,583 -0.00(-0.04%)
Dec 14, 2023 1.780 1.830 1.745 1.791 72,377 +0.00(+0.04%)
Dec 13, 2023 1.760 1.810 1.730 1.790 48,072 +0.01(+0.56%)
Dec 12, 2023 1.810 1.820 1.776 1.780 13,846 -0.03(-1.66%)
Dec 11, 2023 1.820 1.850 1.790 1.810 16,306 +0.01(+0.56%)
Dec 08, 2023 1.800 1.815 1.750 1.800 13,638 +0.01(+0.56%)
Dec 07, 2023 1.820 1.849 1.780 1.790 27,366 -0.05(-2.72%)
Dec 06, 2023 1.790 1.849 1.790 1.840 23,604 +0.03(+1.66%)
Dec 05, 2023 1.780 1.830 1.780 1.810 35,719 -0.01(-0.55%)
Dec 04, 2023 1.850 1.870 1.750 1.820 52,146 -0.01(-0.55%)
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.