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, 2019 4.738 4.738 4.734 4.734 1,158 +0.05(+1.08%)
Apr 29, 2019 4.645 4.738 4.633 4.683 5,944 -0.00(-0.09%)
Apr 26, 2019 4.645 4.851 4.620 4.687 51,379 +0.00(+0.04%)
Apr 25, 2019 4.692 4.734 4.686 4.686 6,726 +0.04(+0.86%)
Apr 24, 2019 4.629 4.877 4.616 4.645 27,342 -0.07(-1.47%)
Apr 23, 2019 4.742 4.742 4.654 4.715 8,584 -0.05(-1.01%)
Apr 22, 2019 4.814 4.814 4.763 4.763 3,361 +0.06(+1.30%)
Apr 18, 2019 4.587 4.725 4.540 4.702 16,175 +0.12(+2.61%)
Apr 17, 2019 4.729 4.729 4.570 4.582 13,201 -0.08(-1.80%)
Apr 16, 2019 4.683 4.793 4.658 4.666 5,792 +0.04(+0.91%)
Apr 15, 2019 4.566 4.624 4.553 4.624 13,013 -0.07(-1.43%)
Apr 12, 2019 4.687 4.692 4.553 4.692 9,514 +0.04(+0.81%)
Apr 11, 2019 4.732 4.757 4.624 4.654 11,715 -0.01(-0.26%)
Apr 10, 2019 4.704 4.851 4.612 4.666 27,062 +0.01(+0.18%)
Apr 09, 2019 4.637 4.675 4.582 4.658 6,981 -0.02(-0.36%)
Apr 08, 2019 4.620 4.740 4.616 4.675 33,239 -0.06(-1.33%)
Apr 05, 2019 4.713 4.738 4.650 4.738 3,330 +0.10(+2.18%)
Apr 04, 2019 4.872 4.872 4.529 4.637 36,814 -0.02(-0.36%)
Apr 03, 2019 4.784 4.784 4.561 4.654 24,664 -0.15(-3.06%)
Apr 02, 2019 4.759 4.826 4.721 4.801 8,725 +0.01(+0.24%)
Apr 01, 2019 5.041 5.041 4.746 4.789 29,148 -0.21(-4.26%)
Mar 29, 2019 5.167 5.167 4.696 5.003 65,175 +0.01(+0.25%)
Mar 28, 2019 4.860 5.043 4.843 4.990 11,586 +0.15(+3.04%)
Mar 27, 2019 4.650 5.001 4.650 4.843 49,662 +0.04(+0.79%)
Mar 26, 2019 5.057 5.167 4.624 4.805 64,514 -0.28(-5.52%)
Mar 25, 2019 5.057 5.181 5.057 5.086 6,831 -0.11(-2.04%)
Mar 22, 2019 5.192 5.192 5.192 185 +0.00(+0.00%)
Mar 21, 2019 5.078 5.192 5.074 5.192 6,046 +0.02(+0.45%)
Mar 20, 2019 5.116 5.255 5.083 5.169 10,473 +0.06(+1.26%)
Mar 19, 2019 5.104 5.104 5.104 5.104 2,338 -0.01(-0.15%)
Mar 18, 2019 5.259 5.297 5.057 5.112 39,112 -0.15(-2.80%)
Mar 15, 2019 5.053 5.293 5.049 5.259 18,315 +0.19(+3.82%)
Mar 14, 2019 5.091 5.108 4.971 5.066 9,847 -0.04(-0.78%)
Mar 13, 2019 5.091 5.106 5.087 5.106 2,457 -0.02(-0.45%)
Mar 12, 2019 5.114 5.167 5.114 5.129 14,150 -0.04(-0.81%)
Mar 11, 2019 5.163 5.171 5.057 5.171 4,117 -0.13(-2.38%)
Mar 08, 2019 5.297 5.297 5.297 168 +0.00(+0.00%)
Mar 07, 2019 5.297 5.297 5.297 306 +0.00(+0.00%)
Mar 06, 2019 5.293 5.297 5.192 5.297 7,588 -0.06(-1.10%)
Mar 05, 2019 5.229 5.356 5.229 5.356 2,880 +0.04(+0.75%)
Mar 04, 2019 5.278 5.356 5.234 5.316 6,898 +0.02(+0.44%)
Mar 01, 2019 5.293 5.465 5.276 5.293 18,315 -0.07(-1.25%)
Feb 28, 2019 5.282 5.360 5.282 5.360 2,045 +0.09(+1.76%)
Feb 27, 2019 5.238 5.335 5.217 5.268 15,266 +0.03(+0.64%)
Feb 26, 2019 5.297 5.297 5.234 5.234 1,146 -0.06(-1.11%)
Feb 25, 2019 5.297 5.314 5.205 5.293 32,723 -0.01(-0.24%)
Feb 22, 2019 5.339 5.343 5.301 5.305 4,519 -0.01(-0.16%)
Feb 21, 2019 5.301 5.314 5.293 5.314 1,562 -0.01(-0.16%)
Feb 20, 2019 5.326 5.356 5.297 5.322 7,504 -0.01(-0.16%)
Feb 19, 2019 5.465 5.465 5.331 5.331 16,543 -0.00(-0.08%)
Feb 15, 2019 5.352 5.444 5.335 5.335 21,170 -0.04(-0.78%)
Feb 14, 2019 5.423 5.461 5.377 5.377 28,182 -0.05(-1.01%)
Feb 13, 2019 5.478 5.478 5.385 5.432 23,725 -0.02(-0.39%)
Feb 12, 2019 5.423 5.499 5.304 5.453 13,625 +0.02(+0.39%)
Feb 11, 2019 5.541 5.541 5.341 5.432 18,289 -0.10(-1.75%)
Feb 08, 2019 5.528 5.570 5.360 5.528 27,117 +0.01(+0.15%)
Feb 07, 2019 5.591 5.591 5.469 5.520 20,525 +0.05(+0.92%)
Feb 06, 2019 5.549 5.612 5.381 5.469 22,607 +0.00(+0.00%)
Feb 05, 2019 5.495 5.549 5.469 5.469 2,987 -0.09(-1.66%)
Feb 04, 2019 5.415 5.562 5.255 5.562 39,343 +0.12(+2.16%)
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.