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

A-Mark Precious Meta (NQ: AMRK )

38.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 13.95 14.57 13.82 13.98 354,534 +0.09(+0.66%)
Sep 29, 2020 14.54 14.54 13.69 13.89 429,455 -0.42(-2.93%)
Sep 28, 2020 13.84 14.49 13.73 14.31 328,962 +1.03(+7.78%)
Sep 25, 2020 12.94 13.48 12.92 13.28 75,957 +0.26(+1.97%)
Sep 24, 2020 12.54 13.27 12.54 13.02 121,337 +0.43(+3.39%)
Sep 23, 2020 12.84 13.75 12.59 12.59 138,542 -0.15(-1.20%)
Sep 22, 2020 14.01 14.01 12.52 12.75 219,583 -1.25(-8.92%)
Sep 21, 2020 14.13 14.30 13.65 14.00 164,920 -0.17(-1.17%)
Sep 18, 2020 13.56 14.16 13.24 14.16 251,022 +1.00(+7.59%)
Sep 17, 2020 13.39 13.46 11.90 13.16 304,962 +0.04(+0.33%)
Sep 16, 2020 12.74 13.72 12.74 13.12 166,936 +0.33(+2.57%)
Sep 15, 2020 13.38 13.50 12.47 12.79 199,964 -0.60(-4.49%)
Sep 14, 2020 13.46 13.83 13.01 13.39 318,785 +0.27(+2.02%)
Sep 11, 2020 11.88 13.13 11.68 13.13 989,166 +2.81(+27.21%)
Sep 10, 2020 10.36 10.36 10.18 10.32 167,976 +0.16(+1.56%)
Sep 09, 2020 10.18 10.24 10.00 10.16 58,402 +0.13(+1.34%)
Sep 08, 2020 9.638 10.03 9.504 10.03 85,689 +0.29(+2.93%)
Sep 04, 2020 9.516 9.761 9.368 9.741 61,617 +0.25(+2.63%)
Sep 03, 2020 9.658 9.658 9.179 9.492 47,263 -0.27(-2.72%)
Sep 02, 2020 9.543 9.801 9.175 9.757 48,387 +0.17(+1.82%)
Sep 01, 2020 9.543 9.642 9.528 9.583 34,207 +0.11(+1.17%)
Aug 31, 2020 9.575 9.587 9.381 9.472 32,983 -0.10(-0.99%)
Aug 28, 2020 9.429 9.567 9.405 9.567 23,485 +0.21(+2.24%)
Aug 27, 2020 9.271 9.423 9.266 9.357 30,783 +0.02(+0.25%)
Aug 26, 2020 9.440 9.504 9.223 9.333 35,968 -0.11(-1.17%)
Aug 25, 2020 9.250 9.444 8.965 9.444 67,622 +0.24(+2.62%)
Aug 24, 2020 9.219 9.322 9.076 9.203 49,968 +0.21(+2.29%)
Aug 21, 2020 8.747 9.040 8.680 8.997 70,961 +0.22(+2.53%)
Aug 20, 2020 8.747 8.835 8.474 8.775 66,148 -0.12(-1.34%)
Aug 19, 2020 8.803 8.898 8.716 8.894 69,655 +0.02(+0.18%)
Aug 18, 2020 8.910 8.989 8.357 8.878 90,979 +0.03(+0.31%)
Aug 17, 2020 9.524 9.784 8.724 8.850 104,058 -0.67(-7.03%)
Aug 14, 2020 9.381 9.638 9.270 9.520 77,022 +0.19(+2.04%)
Aug 13, 2020 9.397 9.492 9.207 9.330 41,781 -0.05(-0.51%)
Aug 12, 2020 9.238 9.432 9.009 9.377 105,436 +0.16(+1.76%)
Aug 11, 2020 9.860 9.860 9.101 9.215 124,013 -0.61(-6.17%)
Aug 10, 2020 9.987 10.00 9.777 9.821 67,274 -0.23(-2.25%)
Aug 07, 2020 10.45 10.49 9.848 10.05 110,861 -0.19(-1.86%)
Aug 06, 2020 9.701 10.65 9.623 10.24 153,539 +0.56(+5.81%)
Aug 05, 2020 9.579 9.710 9.579 9.674 97,280 +0.11(+1.16%)
Aug 04, 2020 9.603 9.607 9.369 9.563 52,950 -0.02(-0.21%)
Aug 03, 2020 9.587 9.648 9.262 9.583 37,069 +0.04(+0.46%)
Jul 31, 2020 9.737 9.737 9.429 9.539 32,071 -0.08(-0.86%)
Jul 30, 2020 9.504 9.813 9.480 9.623 41,177 -0.02(-0.25%)
Jul 29, 2020 9.943 9.943 9.599 9.646 35,253 -0.03(-0.33%)
Jul 28, 2020 9.789 9.797 9.587 9.678 53,665 -0.13(-1.37%)
Jul 27, 2020 9.270 9.920 9.254 9.813 115,326 +0.66(+7.23%)
Jul 24, 2020 9.163 9.270 8.993 9.151 72,476 -0.19(-1.99%)
Jul 23, 2020 9.468 9.733 9.286 9.337 64,112 -0.06(-0.59%)
Jul 22, 2020 9.488 9.607 9.207 9.393 81,110 -0.11(-1.21%)
Jul 21, 2020 9.270 9.559 9.246 9.508 168,511 +0.24(+2.56%)
Jul 20, 2020 8.466 9.286 8.466 9.270 134,341 +0.66(+7.68%)
Jul 17, 2020 8.260 8.672 8.260 8.609 59,849 +0.30(+3.67%)
Jul 16, 2020 8.534 8.534 8.254 8.304 46,074 -0.19(-2.28%)
Jul 15, 2020 8.676 8.676 8.340 8.498 73,347 -0.11(-1.33%)
Jul 14, 2020 8.221 8.791 8.078 8.613 149,630 +0.59(+7.30%)
Jul 13, 2020 7.789 8.502 7.789 8.027 94,949 +0.15(+1.91%)
Jul 10, 2020 7.524 7.951 7.524 7.876 67,425 +0.29(+3.76%)
Jul 09, 2020 7.912 8.078 7.548 7.591 60,031 -0.30(-3.77%)
Jul 08, 2020 7.773 7.924 7.686 7.888 42,740 +0.17(+2.15%)
Jul 07, 2020 7.884 8.047 7.678 7.722 92,762 -0.26(-3.27%)
Jul 06, 2020 7.654 8.003 7.654 7.983 62,544 +0.44(+5.83%)
Jul 02, 2020 7.607 7.750 7.398 7.544 75,001 +0.02(+0.32%)
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.