Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amtd Idea Group (NY: AMTD )

1.700 -0.030 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.730 1.730 1.680 1.700 37,886 -0.03(-1.73%)
Feb 28, 2024 1.750 1.750 1.680 1.730 13,399 +0.02(+1.17%)
Feb 27, 2024 1.700 1.740 1.700 1.710 39,656 +0.01(+0.59%)
Feb 26, 2024 1.710 1.750 1.690 1.700 26,705 +0.01(+0.59%)
Feb 23, 2024 1.750 1.760 1.680 1.690 36,527 -0.06(-3.43%)
Feb 22, 2024 1.770 1.830 1.660 1.750 173,443 -0.05(-2.78%)
Feb 21, 2024 1.840 1.850 1.780 1.800 55,312 -0.02(-1.10%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.