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 )

1.640 -0.060 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.640 1.730 1.640 1.640 36,107 -0.06(-3.53%)
Jun 21, 2024 1.640 1.700 1.640 1.700 6,111 +0.04(+2.41%)
Jun 20, 2024 1.650 1.670 1.650 1.660 10,729 -0.00(-0.01%)
Jun 18, 2024 1.720 1.720 1.660 1.660 9,215 -0.04(-2.35%)
Jun 17, 2024 1.720 1.720 1.691 1.700 18,264 +0.01(+0.59%)
Jun 14, 2024 1.680 1.710 1.675 1.690 9,925 +0.00(+0.00%)
Jun 13, 2024 1.700 1.710 1.670 1.690 9,455 -0.03(-1.74%)
Jun 12, 2024 1.710 1.740 1.683 1.720 14,700 -0.01(-0.58%)
Jun 11, 2024 1.720 1.760 1.660 1.730 14,829 +0.03(+1.76%)
Jun 10, 2024 1.700 1.730 1.640 1.700 28,862 +0.04(+2.15%)
Jun 07, 2024 1.690 1.719 1.640 1.664 31,381 -0.06(-3.24%)
Jun 06, 2024 1.680 1.720 1.680 1.720 25,443 +0.04(+2.38%)
Jun 05, 2024 1.700 1.720 1.680 1.680 47,634 -0.04(-2.33%)
Jun 04, 2024 1.700 1.740 1.690 1.720 8,298 +0.00(+0.29%)
Jun 03, 2024 1.710 1.730 1.695 1.715 7,619 -0.00(-0.23%)
May 31, 2024 1.700 1.730 1.690 1.719 12,525 +0.01(+0.53%)
May 30, 2024 1.710 1.710 1.700 1.710 3,469 +0.01(+0.58%)
May 29, 2024 1.690 1.730 1.690 1.700 14,574 -0.03(-1.45%)
May 28, 2024 1.740 1.740 1.720 1.725 7,171 -0.00(-0.25%)
May 24, 2024 1.700 1.729 1.690 1.729 17,586 +0.04(+2.33%)
May 23, 2024 1.710 1.723 1.690 1.690 39,686 -0.05(-2.79%)
May 22, 2024 1.740 1.750 1.720 1.738 6,362 +0.02(+1.08%)
May 21, 2024 1.800 1.800 1.700 1.720 24,626 -0.04(-2.27%)
May 20, 2024 1.890 1.890 1.760 1.760 22,139 -0.08(-4.35%)
May 17, 2024 1.850 1.970 1.766 1.840 112,255 -0.03(-1.60%)
May 16, 2024 1.860 1.890 1.850 1.870 16,735 -0.02(-1.06%)
May 15, 2024 1.920 1.920 1.850 1.890 69,447 +0.04(+2.16%)
May 14, 2024 1.860 1.913 1.790 1.850 223,564 +0.12(+6.94%)
May 13, 2024 1.750 1.760 1.710 1.730 39,003 +0.00(+0.00%)
May 10, 2024 1.710 1.740 1.710 1.730 21,014 +0.02(+1.17%)
May 09, 2024 1.740 1.750 1.710 1.710 5,812 +0.00(+0.00%)
May 08, 2024 1.750 1.750 1.701 1.710 22,222 -0.03(-1.73%)
May 07, 2024 1.750 1.750 1.725 1.740 8,569 -0.01(-0.57%)
May 06, 2024 1.730 1.770 1.720 1.750 11,228 +0.04(+2.34%)
May 03, 2024 1.750 1.770 1.700 1.710 60,512 -0.01(-0.59%)
May 02, 2024 1.730 1.740 1.700 1.720 34,868 +0.01(+0.59%)
May 01, 2024 1.750 1.800 1.700 1.710 107,289 -0.08(-4.47%)
Apr 30, 2024 1.690 1.790 1.690 1.790 41,327 +0.09(+5.54%)
Apr 29, 2024 1.690 1.720 1.690 1.696 10,066 -0.01(-0.81%)
Apr 26, 2024 1.720 1.790 1.680 1.710 22,818 -0.01(-0.58%)
Apr 25, 2024 1.720 1.751 1.701 1.720 28,721 -0.05(-2.82%)
Apr 24, 2024 1.730 1.820 1.730 1.770 29,320 +0.02(+1.14%)
Apr 23, 2024 1.790 1.790 1.720 1.750 13,328 +0.01(+0.57%)
Apr 22, 2024 1.720 1.880 1.720 1.740 46,151 +0.03(+1.75%)
Apr 19, 2024 1.720 1.780 1.670 1.710 85,744 -0.04(-2.29%)
Apr 18, 2024 1.720 1.750 1.710 1.750 22,414 +0.04(+2.34%)
Apr 17, 2024 1.740 1.750 1.700 1.710 38,178 +0.01(+0.58%)
Apr 16, 2024 1.700 1.720 1.690 1.700 28,779 +0.01(+0.60%)
Apr 15, 2024 1.850 1.850 1.690 1.690 57,659 -0.13(-7.14%)
Apr 12, 2024 1.820 1.930 1.800 1.820 52,818 -0.02(-1.09%)
Apr 11, 2024 1.900 1.920 1.840 1.840 138,029 -0.08(-4.07%)
Apr 10, 2024 1.810 1.932 1.790 1.918 29,237 +0.05(+2.57%)
Apr 09, 2024 1.780 1.980 1.780 1.870 76,053 +0.07(+3.89%)
Apr 08, 2024 1.660 1.920 1.660 1.800 258,611 +0.14(+8.43%)
Apr 05, 2024 1.660 1.670 1.660 1.660 19,987 +0.00(+0.00%)
Apr 04, 2024 1.670 1.703 1.650 1.660 31,908 +0.01(+0.61%)
Apr 03, 2024 1.700 1.720 1.650 1.650 48,325 -0.06(-3.51%)
Apr 02, 2024 1.750 1.745 1.700 1.710 9,627 -0.03(-1.72%)
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.