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

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 4.316 4.388 4.277 4.388 9,997 +0.10(+2.21%)
Oct 30, 2019 4.304 4.356 4.229 4.293 6,507 +0.07(+1.59%)
Oct 29, 2019 4.384 4.384 4.106 4.225 11,437 -0.02(-0.47%)
Oct 28, 2019 4.348 4.348 4.245 4.245 729 -0.11(-2.55%)
Oct 25, 2019 4.221 4.356 4.221 4.356 8,081 +0.15(+3.48%)
Oct 24, 2019 4.273 4.273 4.197 4.209 5,204 -0.07(-1.57%)
Oct 23, 2019 4.277 4.277 4.277 4.277 3,929 +0.00(+0.00%)
Oct 22, 2019 4.356 4.442 4.277 4.277 34,503 -0.14(-3.14%)
Oct 21, 2019 4.368 4.443 4.368 4.415 52,584 -0.03(-0.62%)
Oct 18, 2019 4.633 4.637 4.302 4.443 13,636 -0.04(-0.80%)
Oct 17, 2019 4.498 4.632 4.417 4.479 21,859 +0.00(+0.00%)
Oct 16, 2019 4.791 4.883 4.479 4.479 42,609 -0.45(-9.16%)
Oct 15, 2019 4.835 5.140 4.835 4.930 10,659 -0.03(-0.64%)
Oct 14, 2019 5.065 5.152 4.918 4.962 11,351 -0.15(-2.87%)
Oct 11, 2019 5.231 5.267 5.092 5.108 11,363 -0.14(-2.71%)
Oct 10, 2019 5.275 5.441 5.156 5.251 43,276 +0.00(+0.08%)
Oct 09, 2019 5.310 5.314 5.069 5.247 33,273 +0.06(+1.22%)
Oct 08, 2019 5.172 5.184 5.021 5.184 3,856 +0.03(+0.54%)
Oct 07, 2019 5.267 5.330 4.969 5.156 48,359 +0.05(+1.01%)
Oct 04, 2019 4.803 5.409 4.803 5.104 42,677 +0.29(+6.09%)
Oct 03, 2019 5.104 5.104 4.811 4.811 3,800 -0.08(-1.54%)
Oct 02, 2019 4.819 5.061 4.772 4.887 20,775 -0.05(-1.04%)
Oct 01, 2019 4.966 4.966 4.732 4.938 17,694 +0.17(+3.49%)
Sep 30, 2019 4.788 4.811 4.712 4.772 6,990 +0.02(+0.42%)
Sep 27, 2019 4.724 4.851 4.713 4.752 17,172 -0.03(-0.66%)
Sep 26, 2019 4.789 4.789 4.699 4.784 6,482 +0.09(+1.94%)
Sep 25, 2019 4.693 4.719 4.692 4.692 5,479 -0.06(-1.25%)
Sep 24, 2019 4.764 4.827 4.574 4.752 11,934 -0.06(-1.23%)
Sep 23, 2019 4.660 4.894 4.660 4.811 24,975 +0.04(+0.91%)
Sep 20, 2019 4.633 4.768 4.380 4.768 21,717 +0.25(+5.63%)
Sep 19, 2019 4.633 4.681 4.493 4.513 15,131 -0.04(-0.89%)
Sep 18, 2019 4.811 4.811 4.482 4.554 18,157 -0.26(-5.35%)
Sep 17, 2019 4.863 4.875 4.811 4.811 5,088 -0.04(-0.82%)
Sep 16, 2019 5.077 5.350 4.851 4.851 12,262 -0.11(-2.31%)
Sep 13, 2019 5.346 5.346 4.851 4.966 76,264 -0.49(-8.93%)
Sep 12, 2019 5.742 5.742 5.453 5.453 82,047 -0.11(-1.99%)
Sep 11, 2019 5.619 5.619 5.564 5.564 5,626 +0.06(+1.08%)
Sep 10, 2019 5.623 5.623 5.504 5.504 2,472 -0.02(-0.36%)
Sep 09, 2019 5.702 5.716 5.520 5.524 10,656 -0.01(-0.21%)
Sep 06, 2019 5.477 5.536 5.477 5.536 1,010 +0.01(+0.22%)
Sep 05, 2019 5.619 5.643 5.524 5.524 7,995 -0.08(-1.48%)
Sep 04, 2019 5.583 5.607 5.544 5.607 5,515 -0.00(-0.07%)
Sep 03, 2019 5.465 5.742 5.465 5.611 3,022 -0.00(-0.07%)
Aug 30, 2019 5.667 5.667 5.599 5.615 4,293 -0.09(-1.53%)
Aug 29, 2019 5.804 5.804 5.607 5.702 21,187 +0.04(+0.77%)
Aug 28, 2019 5.595 5.659 5.587 5.659 2,873 +0.10(+1.79%)
Aug 27, 2019 5.647 5.647 5.556 5.559 8,666 -0.11(-1.90%)
Aug 26, 2019 5.730 5.730 5.595 5.667 5,510 +0.05(+0.85%)
Aug 23, 2019 5.619 5.738 5.619 5.619 18,182 -0.06(-1.05%)
Aug 22, 2019 5.781 5.781 5.552 5.678 87,585 +0.02(+0.28%)
Aug 21, 2019 5.896 5.896 5.603 5.663 31,270 -0.04(-0.69%)
Aug 20, 2019 5.682 5.900 5.580 5.702 53,140 +0.11(+2.06%)
Aug 19, 2019 5.655 5.718 5.564 5.587 15,929 +0.04(+0.79%)
Aug 16, 2019 5.548 5.686 5.536 5.544 11,363 -0.00(-0.09%)
Aug 15, 2019 5.461 5.552 5.461 5.549 13,033 +0.01(+0.20%)
Aug 14, 2019 5.623 5.623 5.500 5.538 5,782 -0.19(-3.35%)
Aug 13, 2019 5.730 5.730 5.730 5.730 780 +0.25(+4.63%)
Aug 12, 2019 5.560 5.560 5.413 5.477 3,136 -0.07(-1.28%)
Aug 09, 2019 5.603 5.675 5.548 5.548 6,818 -0.01(-0.14%)
Aug 08, 2019 5.706 5.999 5.508 5.556 51,170 -0.06(-1.06%)
Aug 07, 2019 5.504 5.742 5.445 5.615 65,360 +0.27(+5.11%)
Aug 06, 2019 5.465 5.504 5.340 5.342 13,172 -0.00(-0.06%)
Aug 05, 2019 5.457 5.481 5.345 5.345 17,136 -0.05(-0.96%)
Aug 02, 2019 5.405 5.524 5.326 5.397 10,353 +0.11(+2.17%)
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.