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 (%)
Apr 30, 2020
77.94
78.98
76.84
77.23
1,696,068
-2.18(-2.75%)
Apr 29, 2020
77.86
80.09
77.59
79.42
2,407,089
+3.54(+4.67%)
Apr 28, 2020
76.72
77.63
75.62
75.88
975,624
+0.69(+0.92%)
Apr 27, 2020
72.89
75.88
72.69
75.19
1,651,206
+2.97(+4.11%)
Apr 24, 2020
73.69
74.42
72.02
72.22
1,460,529
-0.89(-1.21%)
Apr 23, 2020
73.95
74.97
72.38
73.10
1,990,593
-0.69(-0.93%)
Apr 22, 2020
74.89
75.03
73.06
73.79
1,978,236
+0.06(+0.08%)
Apr 21, 2020
72.87
74.15
72.00
73.73
1,993,834
-0.94(-1.26%)
Apr 20, 2020
72.22
75.05
71.69
74.68
2,277,893
+1.28(+1.74%)
Apr 17, 2020
74.17
75.54
72.42
73.40
2,487,349
+2.52(+3.55%)
Apr 16, 2020
71.00
71.26
68.48
70.88
3,659,244
+0.37(+0.53%)
Apr 15, 2020
71.24
71.24
68.44
70.51
1,516,663
-3.05(-4.14%)
Apr 14, 2020
72.77
74.13
70.53
73.56
1,640,130
+2.63(+3.70%)
Apr 13, 2020
75.83
75.83
70.41
70.93
1,970,781
-3.73(-4.99%)
Apr 09, 2020
75.39
77.43
73.73
74.66
2,688,900
+0.67(+0.90%)
Apr 08, 2020
71.26
74.76
70.29
73.99
1,803,822
+3.07(+4.33%)
Apr 07, 2020
76.29
77.14
69.54
70.92
2,302,936
-2.69(-3.66%)
Apr 06, 2020
70.90
74.40
70.47
73.62
1,248,316
+5.15(+7.53%)
Apr 03, 2020
69.39
71.31
67.09
68.46
962,653
-1.51(-2.16%)
Apr 02, 2020
65.83
70.13
65.83
69.98
1,687,736
+3.09(+4.62%)
Apr 01, 2020
64.71
68.19
63.70
66.89
2,125,436
-1.28(-1.88%)
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%)
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
.