Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.729 +0.039 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Dec 01, 2023 1.790 1.850 1.780 1.830 41,470 +0.03(+1.67%)
Nov 30, 2023 1.850 1.850 1.790 1.800 36,849 +0.00(+0.00%)
Nov 29, 2023 1.810 1.930 1.780 1.800 29,375 -0.05(-2.70%)
Nov 28, 2023 1.800 1.870 1.772 1.850 115,688 +0.08(+4.52%)
Nov 27, 2023 1.840 2.040 1.750 1.770 495,561 +0.01(+0.57%)
Nov 24, 2023 1.750 1.900 1.740 1.760 773,318 +0.00(+0.00%)
Nov 22, 2023 1.780 1.800 1.750 1.760 24,398 -0.01(-0.56%)
Nov 21, 2023 1.890 1.890 1.700 1.770 105,822 -0.06(-3.28%)
Nov 20, 2023 1.940 1.956 1.795 1.830 40,133 -0.08(-4.19%)
Nov 17, 2023 1.920 2.040 1.800 1.910 77,275 +1.25(+189.31%)
Nov 16, 2023 0.8100 0.8100 0.6500 0.6602 122,642 -0.06(-8.36%)
Nov 15, 2023 0.6995 0.7300 0.6744 0.7204 146,565 +0.05(+7.41%)
Nov 14, 2023 0.6500 0.6800 0.6124 0.6707 101,467 +0.03(+4.39%)
Nov 13, 2023 0.6100 0.6425 0.6000 0.6425 207,694 +0.04(+7.08%)
Nov 10, 2023 0.6330 0.6330 0.5900 0.6000 131,819 -0.02(-3.54%)
Nov 09, 2023 0.7300 0.7327 0.6213 0.6220 259,140 -0.11(-15.42%)
Nov 08, 2023 0.7610 0.7692 0.7200 0.7354 52,419 -0.03(-4.42%)
Nov 07, 2023 0.7800 0.7800 0.7500 0.7694 57,214 -0.00(-0.01%)
Nov 06, 2023 0.7800 0.7800 0.7600 0.7695 26,402 +0.02(+2.53%)
Nov 03, 2023 0.7600 0.7600 0.7400 0.7505 41,094 +0.01(+0.74%)
Nov 02, 2023 0.7410 0.7800 0.7375 0.7450 59,120 -0.02(-2.09%)
Nov 01, 2023 0.7700 0.7950 0.7200 0.7609 86,530 -0.02(-2.32%)
Oct 31, 2023 0.7690 0.8000 0.7511 0.7790 26,205 -0.01(-1.27%)
Oct 30, 2023 0.8010 0.8010 0.7600 0.7890 31,014 +0.03(+3.82%)
Oct 27, 2023 0.7800 0.8294 0.7500 0.7600 71,440 -0.03(-3.36%)
Oct 26, 2023 0.7800 0.8800 0.7700 0.7864 209,656 +0.03(+4.59%)
Oct 25, 2023 0.8800 0.8990 0.7049 0.7519 612,645 -0.13(-14.56%)
Oct 24, 2023 1.040 1.100 0.8515 0.8800 884,534 -0.17(-16.18%)
Oct 23, 2023 1.120 1.120 1.010 1.050 167,567 -0.07(-6.26%)
Oct 20, 2023 1.200 1.200 1.080 1.120 154,795 -0.08(-6.67%)
Oct 19, 2023 1.190 1.205 1.180 1.200 85,436 +0.01(+0.84%)
Oct 18, 2023 1.220 1.220 1.190 1.190 34,008 -0.02(-1.65%)
Oct 17, 2023 1.190 1.210 1.190 1.210 55,081 +0.01(+0.83%)
Oct 16, 2023 1.200 1.200 1.180 1.200 127,490 +0.00(+0.00%)
Oct 13, 2023 1.210 1.210 1.180 1.200 39,691 +0.00(+0.00%)
Oct 12, 2023 1.200 1.210 1.190 1.200 44,375 +0.00(+0.00%)
Oct 11, 2023 1.200 1.219 1.180 1.200 98,777 +0.00(+0.00%)
Oct 10, 2023 1.200 1.220 1.200 1.200 30,933 -0.02(-1.64%)
Oct 09, 2023 1.200 1.220 1.190 1.220 37,489 +0.02(+1.67%)
Oct 06, 2023 1.200 1.230 1.200 1.200 49,649 -0.02(-1.64%)
Oct 05, 2023 1.200 1.220 1.150 1.220 180,251 +0.02(+1.67%)
Oct 04, 2023 1.210 1.239 1.190 1.200 61,760 -0.02(-1.64%)
Oct 03, 2023 1.220 1.240 1.200 1.220 45,152 -0.02(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.