Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
68.78
70.69
67.08
68.17
1,403,801
-1.53(-2.20%)
Mar 30, 2020
67.99
70.15
66.16
69.70
1,707,947
+1.83(+2.69%)
Mar 27, 2020
66.28
70.37
64.57
67.87
2,577,040
-1.04(-1.51%)
Mar 26, 2020
69.76
73.54
66.75
68.92
2,718,009
-0.35(-0.51%)
Mar 25, 2020
63.07
74.66
61.03
69.27
3,114,078
+7.47(+12.09%)
Mar 24, 2020
60.46
63.76
58.88
61.80
3,116,882
+4.64(+8.12%)
Mar 23, 2020
61.99
61.99
55.56
57.15
3,556,632
-3.95(-6.47%)
Mar 20, 2020
61.83
65.63
59.42
61.11
2,436,148
-0.94(-1.52%)
Mar 19, 2020
59.42
63.96
58.00
62.05
2,758,711
+0.79(+1.28%)
Mar 18, 2020
60.52
66.12
57.96
61.26
3,697,140
-3.38(-5.23%)
Mar 17, 2020
60.42
65.61
54.48
64.65
3,415,451
+5.64(+9.57%)
Mar 16, 2020
56.66
64.53
55.34
59.00
4,089,224
-8.24(-12.25%)
Mar 13, 2020
60.42
68.34
60.20
67.24
4,115,313
+10.84(+19.21%)
Mar 12, 2020
59.36
60.91
56.23
56.41
4,899,860
-9.13(-13.93%)
Mar 11, 2020
64.65
68.51
62.98
65.53
4,762,015
-1.34(-2.00%)
Mar 10, 2020
63.25
66.91
60.03
66.87
3,584,990
+7.06(+11.81%)
Mar 09, 2020
62.13
64.10
59.67
59.81
4,042,919
-9.34(-13.51%)
Mar 06, 2020
67.30
71.18
65.89
69.15
4,492,432
-1.42(-2.01%)
Mar 05, 2020
73.06
73.34
69.94
70.57
4,506,738
-5.07(-6.71%)
Mar 04, 2020
79.46
79.46
74.97
75.64
3,818,735
-2.50(-3.20%)
Mar 03, 2020
85.38
85.59
77.49
78.14
3,965,410
-7.75(-9.02%)
Mar 02, 2020
83.49
86.10
80.89
85.89
4,342,071
+2.83(+3.41%)
Feb 28, 2020
82.94
85.10
80.85
83.06
4,402,233
-2.99(-3.47%)
Feb 27, 2020
82.64
88.54
82.27
86.05
5,210,103
+0.85(+0.99%)
Feb 26, 2020
86.46
87.60
84.90
85.20
2,683,655
-0.59(-0.69%)
Feb 25, 2020
90.71
90.92
85.47
85.79
2,115,998
-4.52(-5.01%)
Feb 24, 2020
92.30
92.46
89.80
90.31
1,822,643
-5.21(-5.46%)
Feb 21, 2020
99.87
100.21
95.09
95.53
2,951,770
-4.80(-4.78%)
Feb 20, 2020
98.30
102.59
98.08
100.32
4,277,703
+2.36(+2.41%)
Feb 19, 2020
96.78
98.86
96.76
97.96
1,227,939
+1.59(+1.65%)
Feb 18, 2020
96.92
97.65
95.45
96.37
1,788,287
-1.06(-1.09%)
Feb 14, 2020
97.39
97.75
96.34
97.43
1,238,488
-0.10(-0.10%)
Feb 13, 2020
97.75
98.20
97.28
97.53
2,092,233
-0.69(-0.70%)
Feb 12, 2020
98.57
99.36
97.82
98.22
1,192,319
+0.35(+0.36%)
Feb 11, 2020
96.74
98.63
96.31
97.87
1,420,119
+1.83(+1.90%)
Feb 10, 2020
96.55
96.92
95.43
96.04
1,537,954
-0.94(-0.97%)
Feb 07, 2020
97.22
97.59
96.22
96.98
1,136,594
-1.04(-1.06%)
Feb 06, 2020
99.71
100.05
97.12
98.02
1,884,773
-1.08(-1.09%)
Feb 05, 2020
97.53
99.14
97.28
99.10
1,979,783
+2.64(+2.73%)
Feb 04, 2020
94.50
98.12
94.50
96.47
2,315,160
+3.36(+3.61%)
Feb 03, 2020
93.26
95.69
92.89
93.11
2,569,105
+0.33(+0.36%)
Jan 31, 2020
95.27
95.44
92.65
92.77
1,870,051
-3.44(-3.57%)
Jan 30, 2020
92.73
96.58
92.70
96.21
2,274,931
+2.50(+2.67%)
Jan 29, 2020
94.96
95.43
93.61
93.71
1,252,150
-0.76(-0.81%)
Jan 28, 2020
94.10
95.08
93.52
94.47
2,033,397
+1.15(+1.24%)
Jan 27, 2020
94.43
94.77
93.08
93.32
2,586,816
-3.05(-3.16%)
Jan 24, 2020
99.12
99.22
96.09
96.37
2,237,050
-2.70(-2.72%)
Jan 23, 2020
99.79
99.79
98.12
99.07
1,371,384
-1.13(-1.13%)
Jan 22, 2020
97.19
100.39
96.92
100.20
1,379,759
+1.04(+1.04%)
Jan 21, 2020
98.32
99.91
97.80
99.16
1,875,673
+0.43(+0.44%)
Jan 17, 2020
100.41
100.73
98.52
98.73
2,973,965
-1.33(-1.33%)
Jan 16, 2020
96.06
100.18
96.04
100.06
3,463,388
+3.87(+4.02%)
Jan 15, 2020
96.84
97.40
95.96
96.19
2,146,191
-1.23(-1.26%)
Jan 14, 2020
98.42
98.42
97.05
97.42
1,794,993
-0.80(-0.82%)
Jan 13, 2020
98.05
98.64
97.77
98.23
2,765,802
+0.52(+0.53%)
Jan 10, 2020
98.17
98.48
97.42
97.71
1,864,985
-0.62(-0.63%)
Jan 09, 2020
98.89
99.48
98.11
98.32
2,766,162
+0.21(+0.22%)
Jan 08, 2020
97.97
98.75
97.19
98.11
2,978,873
+0.06(+0.06%)
Jan 07, 2020
97.33
98.72
96.86
98.05
2,960,272
+1.21(+1.25%)
Jan 06, 2020
95.84
96.96
95.29
96.84
2,087,187
+0.63(+0.65%)
Jan 03, 2020
97.11
97.27
95.88
96.21
1,798,504
-2.48(-2.51%)
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
.