Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2018 5.902 6.209 5.642 5.646 17,461 -0.24(-4.00%)
Apr 27, 2018 5.911 5.932 5.802 5.881 22,885 +0.03(+0.58%)
Apr 26, 2018 5.873 6.096 5.848 5.848 11,891 -0.02(-0.36%)
Apr 25, 2018 5.793 5.877 5.768 5.869 14,200 +0.00(+0.07%)
Apr 24, 2018 5.814 5.902 5.717 5.865 32,566 +0.08(+1.45%)
Apr 23, 2018 5.902 5.902 5.780 5.780 2,440 -0.08(-1.43%)
Apr 20, 2018 6.054 6.054 5.865 5.865 4,940 -0.00(-0.07%)
Apr 19, 2018 5.844 6.163 5.844 5.869 22,687 -0.03(-0.50%)
Apr 18, 2018 5.566 5.961 5.566 5.898 35,511 +0.24(+4.23%)
Apr 17, 2018 5.369 5.675 5.369 5.659 23,896 +0.26(+4.83%)
Apr 13, 2018 5.398 5.398 5.398 394 +0.12(+2.23%)
Apr 12, 2018 5.192 5.339 5.192 5.280 25,299 +0.13(+2.45%)
Apr 11, 2018 5.196 5.213 5.154 5.154 4,243 +0.09(+1.83%)
Apr 10, 2018 5.074 5.104 5.057 5.062 4,781 +0.02(+0.33%)
Apr 09, 2018 5.083 5.083 5.045 5.045 12,243 -0.01(-0.17%)
Apr 06, 2018 5.226 5.226 5.045 5.053 15,646 -0.21(-4.05%)
Apr 05, 2018 5.045 5.267 5.041 5.267 1,465 +0.20(+4.05%)
Apr 04, 2018 5.171 5.385 5.053 5.062 36,379 -0.16(-3.06%)
Apr 03, 2018 5.148 5.221 5.108 5.221 19,531 +0.17(+3.41%)
Apr 02, 2018 5.163 5.163 5.045 5.049 17,714 -0.10(-1.96%)
Mar 29, 2018 5.150 5.150 5.150 0 +0.11(+2.08%)
Mar 28, 2018 4.978 5.135 4.969 5.045 35,704 +0.08(+1.65%)
Mar 27, 2018 4.696 4.990 4.696 4.963 155,692 +0.13(+2.65%)
Mar 26, 2018 4.893 4.893 4.767 4.835 25,991 -0.12(-2.46%)
Mar 23, 2018 4.734 4.961 4.687 4.957 18,082 +0.22(+4.61%)
Mar 22, 2018 4.687 4.801 4.687 4.738 14,990 +0.04(+0.80%)
Mar 21, 2018 4.814 5.053 4.700 4.700 37,794 -0.20(-4.03%)
Mar 20, 2018 4.654 5.120 4.654 4.898 22,323 +0.23(+4.95%)
Mar 19, 2018 4.650 4.683 4.645 4.666 5,758 +0.02(+0.45%)
Mar 16, 2018 4.868 5.032 4.645 4.645 67,017 -0.15(-3.16%)
Mar 15, 2018 4.839 4.839 4.721 4.797 4,980 -0.06(-1.21%)
Mar 14, 2018 4.847 4.940 4.835 4.856 19,181 +0.02(+0.43%)
Mar 13, 2018 4.784 4.940 4.784 4.835 34,847 +0.01(+0.17%)
Mar 12, 2018 4.919 4.961 4.826 4.826 39,702 -0.00(-0.09%)
Mar 09, 2018 4.755 4.936 4.755 4.830 52,414 +0.04(+0.88%)
Mar 08, 2018 4.784 4.940 4.721 4.788 7,117 +0.08(+1.61%)
Mar 07, 2018 4.713 4.751 4.700 4.713 7,485 -0.05(-1.06%)
Mar 06, 2018 4.700 4.839 4.662 4.763 23,927 +0.10(+2.16%)
Mar 05, 2018 4.700 4.751 4.620 4.662 19,990 -0.08(-1.68%)
Mar 02, 2018 4.603 4.742 4.603 4.742 20,642 +0.14(+3.01%)
Mar 01, 2018 4.654 4.662 4.603 4.603 33,342 -0.08(-1.71%)
Feb 28, 2018 4.687 4.742 4.633 4.683 4,307 -0.01(-0.18%)
Feb 27, 2018 4.666 4.734 4.641 4.692 28,579 +0.03(+0.63%)
Feb 26, 2018 4.692 4.700 4.662 4.662 3,744 +0.01(+0.18%)
Feb 23, 2018 4.515 4.714 4.507 4.654 35,418 +0.11(+2.50%)
Feb 22, 2018 4.570 4.624 4.532 4.540 19,231 -0.07(-1.55%)
Feb 21, 2018 4.566 4.650 4.515 4.612 19,869 +0.08(+1.76%)
Feb 20, 2018 4.650 4.734 4.507 4.532 51,684 -0.16(-3.49%)
Feb 16, 2018 4.696 4.696 4.696 0 +0.00(+0.09%)
Feb 15, 2018 4.650 4.734 4.609 4.692 26,798 +0.07(+1.45%)
Feb 14, 2018 4.620 4.678 4.612 4.624 37,813 -0.01(-0.18%)
Feb 13, 2018 4.591 4.708 4.591 4.633 35,949 -0.00(-0.09%)
Feb 12, 2018 4.729 4.776 4.557 4.637 59,129 -0.03(-0.63%)
Feb 09, 2018 5.027 5.027 4.352 4.666 131,690 -0.41(-8.16%)
Feb 08, 2018 5.191 5.191 5.039 5.081 60,478 -0.07(-1.30%)
Feb 07, 2018 5.043 5.043 5.148 46,644 +0.10(+2.08%)
Feb 06, 2018 5.425 5.492 4.763 5.043 136,049 -0.39(-7.24%)
Feb 05, 2018 5.542 5.542 5.404 5.437 86,268 -0.10(-1.74%)
Feb 02, 2018 5.534 5.575 5.502 5.534 41,831 -0.07(-1.20%)
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.