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 )

1.710 -0.010 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.730 1.818 1.630 1.740 1,611,707 +0.14(+8.75%)
Apr 27, 2023 1.630 1.641 1.560 1.600 291,509 -0.02(-1.23%)
Apr 26, 2023 1.680 1.680 1.590 1.620 116,340 -0.03(-1.82%)
Apr 25, 2023 1.740 1.790 1.645 1.650 219,296 -0.10(-5.71%)
Apr 24, 2023 1.750 1.760 1.710 1.750 100,671 +0.01(+0.57%)
Apr 21, 2023 1.730 1.800 1.700 1.740 405,711 +0.05(+2.96%)
Apr 20, 2023 1.680 1.730 1.650 1.690 126,389 -0.03(-1.60%)
Apr 19, 2023 1.670 1.730 1.650 1.718 147,108 +0.01(+0.44%)
Apr 18, 2023 1.740 1.800 1.710 1.710 315,531 -0.03(-1.72%)
Apr 17, 2023 1.680 1.760 1.660 1.740 245,414 +0.02(+1.16%)
Apr 14, 2023 1.600 1.720 1.580 1.720 169,839 +0.08(+4.88%)
Apr 13, 2023 1.630 1.670 1.590 1.640 114,125 -0.02(-1.20%)
Apr 12, 2023 1.700 1.700 1.610 1.660 202,144 +0.03(+1.84%)
Apr 11, 2023 1.570 1.710 1.570 1.630 1,326,820 +0.04(+2.52%)
Apr 10, 2023 1.590 1.620 1.560 1.590 154,248 -0.01(-0.63%)
Apr 06, 2023 1.550 1.600 1.530 1.600 52,850 +0.06(+3.90%)
Apr 05, 2023 1.590 1.590 1.495 1.540 118,136 -0.04(-2.53%)
Apr 04, 2023 1.580 1.580 1.550 1.580 55,353 +0.00(+0.00%)
Apr 03, 2023 1.560 1.580 1.530 1.580 76,132 +0.01(+0.64%)
Mar 31, 2023 1.530 1.570 1.520 1.570 166,079 +0.02(+1.29%)
Mar 30, 2023 1.630 1.630 1.550 1.550 116,919 -0.08(-4.91%)
Mar 29, 2023 1.500 1.630 1.490 1.630 1,276,639 +0.13(+8.67%)
Mar 28, 2023 1.500 1.500 1.480 1.500 193,513 +0.02(+1.35%)
Mar 27, 2023 1.500 1.510 1.480 1.480 138,053 -0.02(-1.33%)
Mar 24, 2023 1.500 1.501 1.490 1.500 92,898 +0.00(+0.00%)
Mar 23, 2023 1.500 1.520 1.485 1.500 226,965 +0.00(+0.00%)
Mar 22, 2023 1.500 1.500 1.490 1.500 88,850 +0.00(+0.00%)
Mar 21, 2023 1.520 1.520 1.485 1.500 281,712 +0.00(+0.00%)
Mar 20, 2023 1.510 1.530 1.440 1.500 537,707 +0.00(+0.00%)
Mar 17, 2023 1.480 1.520 1.480 1.500 353,657 -0.01(-0.66%)
Mar 16, 2023 1.540 1.540 1.480 1.510 395,984 -0.02(-1.31%)
Mar 15, 2023 1.550 1.560 1.490 1.530 283,774 -0.03(-1.92%)
Mar 14, 2023 1.610 1.610 1.545 1.560 276,148 -0.02(-1.27%)
Mar 13, 2023 1.550 1.580 1.530 1.580 116,540 +0.01(+0.64%)
Mar 10, 2023 1.580 1.600 1.555 1.570 245,924 -0.06(-3.68%)
Mar 09, 2023 1.650 1.670 1.620 1.630 100,517 -0.05(-2.98%)
Mar 08, 2023 1.650 1.681 1.600 1.680 155,163 +0.02(+1.20%)
Mar 07, 2023 1.630 1.663 1.610 1.660 165,836 +0.00(+0.00%)
Mar 06, 2023 1.620 1.660 1.620 1.660 138,080 +0.04(+2.47%)
Mar 03, 2023 1.580 1.650 1.580 1.620 183,526 +0.03(+1.89%)
Mar 02, 2023 1.580 1.620 1.580 1.590 228,808 -0.01(-0.63%)
Mar 01, 2023 1.580 1.600 1.575 1.600 121,866 +0.03(+1.91%)
Feb 28, 2023 1.590 1.600 1.570 1.570 237,870 -0.03(-1.88%)
Feb 27, 2023 1.600 1.615 1.590 1.600 188,294 -0.01(-0.62%)
Feb 24, 2023 1.610 1.622 1.590 1.610 151,918 -0.01(-0.62%)
Feb 23, 2023 1.640 1.660 1.620 1.620 144,487 -0.05(-2.99%)
Feb 22, 2023 1.680 1.700 1.630 1.670 324,889 +0.01(+0.60%)
Feb 21, 2023 1.660 1.660 1.630 1.660 109,335 +0.00(+0.00%)
Feb 17, 2023 1.650 1.660 1.630 1.660 126,441 +0.01(+0.61%)
Feb 16, 2023 1.640 1.660 1.630 1.650 144,913 -0.01(-0.60%)
Feb 15, 2023 1.650 1.660 1.630 1.660 112,187 -0.01(-0.60%)
Feb 14, 2023 1.640 1.670 1.630 1.670 147,836 +0.03(+1.83%)
Feb 13, 2023 1.680 1.680 1.620 1.640 161,036 -0.04(-2.38%)
Feb 10, 2023 1.700 1.780 1.630 1.680 887,504 -0.01(-0.59%)
Feb 09, 2023 1.700 1.700 1.600 1.690 368,271 +0.03(+1.81%)
Feb 08, 2023 1.700 1.710 1.660 1.660 206,933 -0.04(-2.35%)
Feb 07, 2023 1.710 1.710 1.680 1.700 215,932 +0.00(+0.00%)
Feb 06, 2023 1.760 1.760 1.690 1.700 283,032 -0.03(-1.73%)
Feb 03, 2023 1.700 1.740 1.690 1.730 291,635 +0.02(+1.17%)
Feb 02, 2023 1.720 1.832 1.690 1.710 1,465,988 +0.01(+0.59%)
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.